Table Data - Nasdaq Emerging Markets: Europe Automobiles and Parts Total Return Index
| Title | Nasdaq Emerging Markets: Europe Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEU4010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2007-03-30 to 2026-04-15 |
| Last Updated | 2026-04-15 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMEU4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2007-03-30 | 830.65 |
| 2007-04-02 | 826.10 |
| 2007-04-03 | 855.42 |
| 2007-04-04 | 850.55 |
| 2007-04-05 | 867.32 |
| 2007-04-06 | . |
| 2007-04-09 | 854.82 |
| 2007-04-10 | 858.16 |
| 2007-04-11 | 866.71 |
| 2007-04-12 | 858.24 |
| 2007-04-13 | 864.36 |
| 2007-04-16 | 928.38 |
| 2007-04-17 | 927.15 |
| 2007-04-18 | 923.77 |
| 2007-04-19 | 937.55 |
| 2007-04-20 | 975.03 |
| 2007-04-23 | 968.54 |
| 2007-04-24 | 952.34 |
| 2007-04-25 | 983.30 |
| 2007-04-26 | 962.59 |
| 2007-04-27 | 958.43 |
| 2007-04-30 | 928.81 |
| 2007-05-01 | 920.32 |
| 2007-05-02 | 941.13 |
| 2007-05-03 | 942.27 |
| 2007-05-04 | 954.33 |
| 2007-05-07 | 945.64 |
| 2007-05-08 | 932.46 |
| 2007-05-09 | 940.70 |
| 2007-05-10 | 920.89 |
| 2007-05-11 | 913.08 |
| 2007-05-14 | 915.05 |
| 2007-05-15 | 915.18 |
| 2007-05-16 | 977.20 |
| 2007-05-17 | 975.95 |
| 2007-05-18 | 983.54 |
| 2007-05-21 | 1009.16 |
| 2007-05-22 | 992.72 |
| 2007-05-23 | 1024.32 |
| 2007-05-24 | 1047.30 |
| 2007-05-25 | 1063.72 |
| 2007-05-28 | . |
| 2007-05-29 | 1073.72 |
| 2007-05-30 | 1058.11 |
| 2007-05-31 | 1086.21 |
| 2007-06-01 | 1076.98 |
| 2007-06-04 | 1068.03 |
| 2007-06-05 | 1077.11 |
| 2007-06-06 | 1073.01 |
| 2007-06-07 | 1064.01 |
| 2007-06-08 | 1046.57 |
| 2007-06-11 | 1048.60 |
| 2007-06-12 | 1043.13 |
| 2007-06-13 | 1040.15 |
| 2007-06-14 | 1056.94 |
| 2007-06-15 | 1057.89 |
| 2007-06-18 | 1088.63 |
| 2007-06-19 | 1089.79 |
| 2007-06-20 | 1091.66 |
| 2007-06-21 | 1106.85 |
| 2007-06-22 | 1132.79 |
| 2007-06-25 | 1121.99 |
| 2007-06-26 | 1126.07 |
| 2007-06-27 | 1112.26 |
| 2007-06-28 | 1152.43 |
| 2007-06-29 | 1172.42 |
| 2007-07-02 | 1143.58 |
| 2007-07-03 | 1143.23 |
| 2007-07-04 | . |
| 2007-07-05 | 1169.73 |
| 2007-07-06 | 1161.81 |
| 2007-07-09 | 1186.66 |
| 2007-07-10 | 1207.55 |
| 2007-07-11 | 1203.97 |
| 2007-07-12 | 1214.04 |
| 2007-07-13 | 1221.36 |
| 2007-07-16 | 1221.14 |
| 2007-07-17 | 1218.18 |
| 2007-07-18 | 1207.26 |
| 2007-07-19 | 1238.50 |
| 2007-07-20 | 1230.94 |
| 2007-07-23 | 1269.65 |
| 2007-07-24 | 1227.66 |
| 2007-07-25 | 1218.34 |
| 2007-07-26 | 1169.33 |
| 2007-07-27 | 1107.42 |
| 2007-07-30 | 1110.35 |
| 2007-07-31 | 1152.63 |
| 2007-08-01 | 1126.89 |
| 2007-08-02 | 1148.57 |
| 2007-08-03 | 1126.32 |
| 2007-08-06 | 1096.01 |
| 2007-08-07 | 1112.02 |
| 2007-08-08 | 1124.13 |
| 2007-08-09 | 1100.57 |
| 2007-08-10 | 1070.38 |
| 2007-08-13 | 1104.58 |
| 2007-08-14 | 1066.01 |
| 2007-08-15 | 1019.84 |
| 2007-08-16 | 893.08 |
| 2007-08-17 | 941.80 |
| 2007-08-20 | 963.63 |
| 2007-08-21 | 952.06 |
| 2007-08-22 | 1004.06 |
| 2007-08-23 | 1020.96 |
| 2007-08-24 | 1034.09 |
| 2007-08-27 | 1052.66 |
| 2007-08-28 | 1063.39 |
| 2007-08-29 | 1059.10 |
| 2007-08-30 | 1072.70 |
| 2007-08-31 | 1088.27 |
| 2007-09-03 | . |
| 2007-09-04 | 1086.20 |
| 2007-09-05 | 1086.45 |
| 2007-09-06 | 1093.25 |
| 2007-09-07 | 1072.03 |
| 2007-09-10 | 1074.75 |
| 2007-09-11 | 1088.20 |
| 2007-09-12 | 1095.20 |
| 2007-09-13 | 1113.35 |
| 2007-09-14 | 1100.86 |
| 2007-09-17 | 1091.98 |
| 2007-09-18 | 1090.26 |
| 2007-09-19 | 1143.60 |
| 2007-09-20 | 1155.08 |
| 2007-09-21 | 1160.30 |
| 2007-09-24 | 1150.77 |
| 2007-09-25 | 1129.91 |
| 2007-09-26 | 1147.24 |
| 2007-09-27 | 1140.58 |
| 2007-09-28 | 1147.78 |
| 2007-10-01 | 1148.90 |
| 2007-10-02 | 1139.53 |
| 2007-10-03 | 1151.07 |
| 2007-10-04 | 1149.32 |
| 2007-10-05 | 1164.96 |
| 2007-10-08 | 1169.61 |
| 2007-10-09 | 1175.63 |
| 2007-10-10 | 1164.32 |
| 2007-10-11 | 1179.66 |
| 2007-10-12 | 1177.38 |
| 2007-10-15 | 1174.84 |
| 2007-10-16 | 1161.99 |
| 2007-10-17 | 1188.38 |
| 2007-10-18 | 1176.10 |
| 2007-10-19 | 1176.53 |
| 2007-10-22 | 1150.15 |
| 2007-10-23 | 1171.81 |
| 2007-10-24 | 1170.48 |
| 2007-10-25 | 1172.59 |
| 2007-10-26 | 1199.52 |
| 2007-10-29 | 1197.87 |
| 2007-10-30 | 1191.36 |
| 2007-10-31 | 1200.11 |
| 2007-11-01 | 1191.47 |
| 2007-11-02 | 1168.03 |
| 2007-11-05 | 1149.44 |
| 2007-11-06 | 1167.72 |
| 2007-11-07 | 1149.92 |
| 2007-11-08 | 1131.86 |
| 2007-11-09 | 1108.72 |
| 2007-11-12 | 1089.61 |
| 2007-11-13 | 1095.68 |
| 2007-11-14 | 1112.15 |
| 2007-11-15 | 1074.94 |
| 2007-11-16 | 1058.69 |
| 2007-11-19 | 1062.66 |
| 2007-11-20 | 1053.01 |
| 2007-11-21 | 1025.36 |
| 2007-11-22 | . |
| 2007-11-23 | 1035.98 |
| 2007-11-26 | 1047.73 |
| 2007-11-27 | 1040.50 |
| 2007-11-28 | 1064.73 |
| 2007-11-29 | 1075.92 |
| 2007-11-30 | 1081.35 |
| 2007-12-03 | 1097.64 |
| 2007-12-04 | 1100.92 |
| 2007-12-05 | 1127.61 |
| 2007-12-06 | 1153.43 |
| 2007-12-07 | 1171.43 |
| 2007-12-10 | 1173.72 |
| 2007-12-11 | 1196.95 |
| 2007-12-12 | 1189.95 |
| 2007-12-13 | 1184.33 |
| 2007-12-14 | 1182.60 |
| 2007-12-17 | 1173.34 |
| 2007-12-18 | 1182.03 |
| 2007-12-19 | 1195.48 |
| 2007-12-20 | 1194.63 |
| 2007-12-21 | 1193.04 |
| 2007-12-24 | 1213.96 |
| 2007-12-25 | . |
| 2007-12-26 | 1223.23 |
| 2007-12-27 | 1233.07 |
| 2007-12-28 | 1231.84 |
| 2007-12-31 | 1232.91 |
| 2008-01-01 | . |
| 2008-01-02 | 1234.15 |
| 2008-01-03 | 1220.11 |
| 2008-01-04 | 1209.31 |
| 2008-01-07 | 1212.78 |
| 2008-01-08 | 1210.96 |
| 2008-01-09 | 1187.63 |
| 2008-01-10 | 1165.26 |
| 2008-01-11 | 1174.14 |
| 2008-01-14 | 1167.20 |
| 2008-01-15 | 1168.03 |
| 2008-01-16 | 1123.01 |
| 2008-01-17 | 1120.65 |
| 2008-01-18 | 1117.29 |
| 2008-01-21 | . |
| 2008-01-22 | 1017.92 |
| 2008-01-23 | 1017.48 |
| 2008-01-24 | 1048.65 |
| 2008-01-25 | 1074.47 |
| 2008-01-28 | 1064.39 |
| 2008-01-29 | 1092.84 |
| 2008-01-30 | 1090.68 |
| 2008-01-31 | 1080.30 |
| 2008-02-01 | 1124.90 |
| 2008-02-04 | 1153.74 |
| 2008-02-05 | 1149.24 |
| 2008-02-06 | 1126.42 |
| 2008-02-07 | 1100.15 |
| 2008-02-08 | 1095.53 |
| 2008-02-11 | 1077.70 |
| 2008-02-12 | 1111.42 |
| 2008-02-13 | 1130.76 |
| 2008-02-14 | 1140.36 |
| 2008-02-15 | 1149.83 |
| 2008-02-18 | . |
| 2008-02-19 | 1151.86 |
| 2008-02-20 | 1132.80 |
| 2008-02-21 | 1154.74 |
| 2008-02-22 | 1147.73 |
| 2008-02-25 | 1158.00 |
| 2008-02-26 | 1200.35 |
| 2008-02-27 | 1242.23 |
| 2008-02-28 | 1229.85 |
| 2008-02-29 | 1213.33 |
| 2008-03-03 | 1206.62 |
| 2008-03-04 | 1248.76 |
| 2008-03-05 | 1254.71 |
| 2008-03-06 | 1250.89 |
| 2008-03-07 | 1238.12 |
| 2008-03-10 | 1224.12 |
| 2008-03-11 | 1239.97 |
| 2008-03-12 | 1260.99 |
| 2008-03-13 | 1250.79 |
| 2008-03-14 | 1249.61 |
| 2008-03-17 | 1175.88 |
| 2008-03-18 | 1190.74 |
| 2008-03-19 | 1189.73 |
| 2008-03-20 | 1162.35 |
| 2008-03-21 | . |
| 2008-03-24 | 1162.29 |
| 2008-03-25 | 1166.45 |
| 2008-03-26 | 1154.96 |
| 2008-03-27 | 1155.98 |
| 2008-03-28 | 1153.27 |
| 2008-03-31 | 1146.56 |
| 2008-04-01 | 1157.37 |
| 2008-04-02 | 1177.14 |
| 2008-04-03 | 1154.43 |
| 2008-04-04 | 1189.70 |
| 2008-04-07 | 1213.89 |
| 2008-04-08 | 1196.01 |
| 2008-04-09 | 1195.08 |
| 2008-04-10 | 1192.13 |
| 2008-04-11 | 1182.78 |
| 2008-04-14 | 1186.98 |
| 2008-04-15 | 1169.71 |
| 2008-04-16 | 1164.59 |
| 2008-04-17 | 1165.38 |
| 2008-04-18 | 1170.72 |
| 2008-04-21 | 1183.54 |
| 2008-04-22 | 1168.49 |
| 2008-04-23 | 1168.94 |
| 2008-04-24 | 1166.29 |
| 2008-04-25 | 1164.60 |
| 2008-04-28 | 1192.07 |
| 2008-04-29 | 1185.60 |
| 2008-04-30 | 1193.39 |
| 2008-05-01 | 1175.03 |
| 2008-05-02 | 1189.63 |
| 2008-05-05 | 1181.06 |
| 2008-05-06 | 1193.44 |
| 2008-05-07 | 1213.68 |
| 2008-05-08 | 1204.65 |
| 2008-05-09 | 1228.54 |
| 2008-05-12 | 1256.19 |
| 2008-05-13 | 1262.46 |
| 2008-05-14 | 1267.76 |
| 2008-05-15 | 1269.68 |
| 2008-05-16 | 1297.50 |
| 2008-05-19 | 1295.91 |
| 2008-05-20 | 1275.13 |
| 2008-05-21 | 1263.80 |
| 2008-05-22 | 1256.42 |
| 2008-05-23 | 1272.70 |
| 2008-05-26 | . |
| 2008-05-27 | 1269.24 |
| 2008-05-28 | 1259.06 |
| 2008-05-29 | 1239.00 |
| 2008-05-30 | 1226.38 |
| 2008-06-02 | 1213.37 |
| 2008-06-03 | 1194.98 |
| 2008-06-04 | 1166.57 |
| 2008-06-05 | 1167.49 |
| 2008-06-06 | 1166.28 |
| 2008-06-09 | 1145.14 |
| 2008-06-10 | 1098.92 |
| 2008-06-11 | 1093.62 |
| 2008-06-12 | 1097.66 |
| 2008-06-13 | 1105.07 |
| 2008-06-16 | 1136.96 |
| 2008-06-17 | 1150.20 |
| 2008-06-18 | 1126.69 |
| 2008-06-19 | 1126.92 |
| 2008-06-20 | 1122.69 |
| 2008-06-23 | 1095.71 |
| 2008-06-24 | 1080.70 |
| 2008-06-25 | 1098.15 |
| 2008-06-26 | 1073.31 |
| 2008-06-27 | 996.68 |
| 2008-06-30 | 1006.97 |
| 2008-07-01 | 973.39 |
| 2008-07-02 | 979.14 |
| 2008-07-03 | 943.72 |
| 2008-07-04 | . |
| 2008-07-07 | 955.57 |
| 2008-07-08 | 942.95 |
| 2008-07-09 | 949.86 |
| 2008-07-10 | 936.41 |
| 2008-07-11 | 930.63 |
| 2008-07-14 | 951.16 |
| 2008-07-15 | 930.01 |
| 2008-07-16 | 909.11 |
| 2008-07-17 | 928.78 |
| 2008-07-18 | 926.84 |
| 2008-07-21 | 938.08 |
| 2008-07-22 | 899.15 |
| 2008-07-23 | 896.80 |
| 2008-07-24 | 871.08 |
| 2008-07-25 | 845.19 |
| 2008-07-28 | 851.42 |
| 2008-07-29 | 867.29 |
| 2008-07-30 | 899.60 |
| 2008-07-31 | 949.04 |
| 2008-08-01 | 973.17 |
| 2008-08-04 | 975.51 |
| 2008-08-05 | 958.74 |
| 2008-08-06 | 933.48 |
| 2008-08-07 | 904.68 |
| 2008-08-08 | 884.33 |
| 2008-08-11 | 881.71 |
| 2008-08-12 | 887.07 |
| 2008-08-13 | 864.54 |
| 2008-08-14 | 853.42 |
| 2008-08-15 | 847.26 |
| 2008-08-18 | 852.47 |
| 2008-08-19 | 816.53 |
| 2008-08-20 | 814.16 |
| 2008-08-21 | 808.60 |
| 2008-08-22 | 828.65 |
| 2008-08-25 | 843.36 |
| 2008-08-26 | 840.72 |
| 2008-08-27 | 839.47 |
| 2008-08-28 | 845.90 |
| 2008-08-29 | 840.65 |
| 2008-09-01 | . |
| 2008-09-02 | 850.66 |
| 2008-09-03 | 846.85 |
| 2008-09-04 | 848.93 |
| 2008-09-05 | 832.94 |
| 2008-09-08 | 846.00 |
| 2008-09-09 | 824.43 |
| 2008-09-10 | 799.84 |
| 2008-09-11 | 742.20 |
| 2008-09-12 | 741.71 |
| 2008-09-15 | 693.64 |
| 2008-09-16 | 670.94 |
| 2008-09-17 | 645.83 |
| 2008-09-18 | 655.93 |
| 2008-09-19 | 713.33 |
| 2008-09-22 | 707.35 |
| 2008-09-23 | 688.08 |
| 2008-09-24 | 660.28 |
| 2008-09-25 | 661.11 |
| 2008-09-26 | 660.19 |
| 2008-09-29 | 635.85 |
| 2008-09-30 | 627.43 |
| 2008-10-01 | 613.07 |
| 2008-10-02 | 601.32 |
| 2008-10-03 | 588.53 |
| 2008-10-06 | 521.68 |
| 2008-10-07 | 511.70 |
| 2008-10-08 | 447.52 |
| 2008-10-09 | 428.43 |
| 2008-10-10 | 359.97 |
| 2008-10-13 | 367.57 |
| 2008-10-14 | 382.00 |
| 2008-10-15 | 372.34 |
| 2008-10-16 | 350.32 |
| 2008-10-17 | 337.48 |
| 2008-10-20 | 348.52 |
| 2008-10-21 | 339.77 |
| 2008-10-22 | 314.12 |
| 2008-10-23 | 300.21 |
| 2008-10-24 | 291.18 |
| 2008-10-27 | 277.82 |
| 2008-10-28 | 298.25 |
| 2008-10-29 | 318.13 |
| 2008-10-30 | 328.51 |
| 2008-10-31 | 345.47 |
| 2008-11-03 | 348.29 |
| 2008-11-04 | 362.32 |
| 2008-11-05 | 350.46 |
| 2008-11-06 | 318.55 |
| 2008-11-07 | 306.22 |
| 2008-11-10 | 295.30 |
| 2008-11-11 | 275.12 |
| 2008-11-12 | 259.02 |
| 2008-11-13 | 252.98 |
| 2008-11-14 | 261.95 |
| 2008-11-17 | 245.42 |
| 2008-11-18 | 241.64 |
| 2008-11-19 | 232.35 |
| 2008-11-20 | 225.18 |
| 2008-11-21 | 224.38 |
| 2008-11-24 | 247.07 |
| 2008-11-25 | 249.94 |
| 2008-11-26 | 251.79 |
| 2008-11-27 | . |
| 2008-11-28 | 254.70 |
| 2008-12-01 | 238.03 |
| 2008-12-02 | 239.23 |
| 2008-12-03 | 238.67 |
| 2008-12-04 | 242.79 |
| 2008-12-05 | 243.12 |
| 2008-12-08 | 251.25 |
| 2008-12-09 | 252.88 |
| 2008-12-10 | 250.52 |
| 2008-12-11 | 255.16 |
| 2008-12-12 | 251.04 |
| 2008-12-15 | 254.06 |
| 2008-12-16 | 254.18 |
| 2008-12-17 | 261.93 |
| 2008-12-18 | 256.02 |
| 2008-12-19 | 251.31 |
| 2008-12-22 | 248.67 |
| 2008-12-23 | 246.68 |
| 2008-12-24 | 245.66 |
| 2008-12-25 | . |
| 2008-12-26 | 247.69 |
| 2008-12-29 | 249.94 |
| 2008-12-30 | 252.59 |
| 2008-12-31 | 257.31 |
| 2009-01-01 | . |
| 2009-01-02 | 259.79 |
| 2009-01-05 | 267.96 |
| 2009-01-06 | 276.42 |
| 2009-01-07 | 270.57 |
| 2009-01-08 | 254.94 |
| 2009-01-09 | 252.03 |
| 2009-01-12 | 241.88 |
| 2009-01-13 | 240.61 |
| 2009-01-14 | 236.25 |
| 2009-01-15 | 238.87 |
| 2009-01-16 | 245.25 |
| 2009-01-19 | . |
| 2009-01-20 | 228.17 |
| 2009-01-21 | 227.88 |
| 2009-01-22 | 227.70 |
| 2009-01-23 | 219.97 |
| 2009-01-26 | 229.26 |
| 2009-01-27 | 232.04 |
| 2009-01-28 | 234.79 |
| 2009-01-29 | 235.07 |
| 2009-01-30 | 227.68 |
| 2009-02-02 | 221.99 |
| 2009-02-03 | 223.26 |
| 2009-02-04 | 224.15 |
| 2009-02-05 | 226.87 |
| 2009-02-06 | 231.89 |
| 2009-02-09 | 240.57 |
| 2009-02-10 | 235.87 |
| 2009-02-11 | 229.14 |
| 2009-02-12 | 228.87 |
| 2009-02-13 | 226.73 |
| 2009-02-16 | . |
| 2009-02-17 | 205.93 |
| 2009-02-18 | 199.46 |
| 2009-02-19 | 208.97 |
| 2009-02-20 | 203.23 |
| 2009-02-23 | 209.54 |
| 2009-02-24 | 205.56 |
| 2009-02-25 | 200.33 |
| 2009-02-26 | 201.50 |
| 2009-02-27 | 198.20 |
| 2009-03-02 | 190.42 |
| 2009-03-03 | 188.68 |
| 2009-03-04 | 194.57 |
| 2009-03-05 | 188.05 |
| 2009-03-06 | 189.23 |
| 2009-03-09 | 191.87 |
| 2009-03-10 | 196.85 |
| 2009-03-11 | 203.73 |
| 2009-03-12 | 209.88 |
| 2009-03-13 | 209.66 |
| 2009-03-16 | 211.08 |
| 2009-03-17 | 209.09 |
| 2009-03-18 | 206.63 |
| 2009-03-19 | 214.22 |
| 2009-03-20 | 218.40 |
| 2009-03-23 | 235.09 |
| 2009-03-24 | 241.28 |
| 2009-03-25 | 246.74 |
| 2009-03-26 | 249.13 |
| 2009-03-27 | 242.89 |
| 2009-03-30 | 226.15 |
| 2009-03-31 | 246.03 |
| 2009-04-01 | 256.06 |
| 2009-04-02 | 271.52 |
| 2009-04-03 | 279.60 |
| 2009-04-06 | 295.28 |
| 2009-04-07 | 288.60 |
| 2009-04-08 | 312.43 |
| 2009-04-09 | 322.43 |
| 2009-04-10 | . |
| 2009-04-13 | 309.20 |
| 2009-04-14 | 301.39 |
| 2009-04-15 | 297.29 |
| 2009-04-16 | 310.12 |
| 2009-04-17 | 323.64 |
| 2009-04-20 | 316.10 |
| 2009-04-21 | 320.51 |
| 2009-04-22 | 318.79 |
| 2009-04-23 | 317.08 |
| 2009-04-24 | 322.51 |
| 2009-04-27 | 319.18 |
| 2009-04-28 | 316.88 |
| 2009-04-29 | 328.33 |
| 2009-04-30 | 332.20 |
| 2009-05-01 | 331.82 |
| 2009-05-04 | 358.04 |
| 2009-05-05 | 387.07 |
| 2009-05-06 | 383.28 |
| 2009-05-07 | 362.50 |
| 2009-05-08 | 374.35 |
| 2009-05-11 | 391.35 |
| 2009-05-12 | 390.86 |
| 2009-05-13 | 380.78 |
| 2009-05-14 | 383.00 |
| 2009-05-15 | 393.07 |
| 2009-05-18 | 407.79 |
| 2009-05-19 | 411.79 |
| 2009-05-20 | 437.29 |
| 2009-05-21 | 417.19 |
| 2009-05-22 | 421.62 |
| 2009-05-25 | . |
| 2009-05-26 | 409.55 |
| 2009-05-27 | 420.00 |
| 2009-05-28 | 421.07 |
| 2009-05-29 | 416.73 |
| 2009-06-01 | 442.05 |
| 2009-06-02 | 447.86 |
| 2009-06-03 | 447.07 |
| 2009-06-04 | 435.00 |
| 2009-06-05 | 428.18 |
| 2009-06-08 | 414.48 |
| 2009-06-09 | 427.93 |
| 2009-06-10 | 456.02 |
| 2009-06-11 | 455.17 |
| 2009-06-12 | 455.47 |
| 2009-06-15 | 443.08 |
| 2009-06-16 | 434.42 |
| 2009-06-17 | 415.96 |
| 2009-06-18 | 424.78 |
| 2009-06-19 | 433.54 |
| 2009-06-22 | 414.46 |
| 2009-06-23 | 407.60 |
| 2009-06-24 | 422.95 |
| 2009-06-25 | 420.22 |
| 2009-06-26 | 422.84 |
| 2009-06-29 | 427.45 |
| 2009-06-30 | 438.06 |
| 2009-07-01 | 444.66 |
| 2009-07-02 | 447.18 |
| 2009-07-03 | . |
| 2009-07-06 | 446.55 |
| 2009-07-07 | 447.72 |
| 2009-07-08 | 432.63 |
| 2009-07-09 | 430.40 |
| 2009-07-10 | 421.69 |
| 2009-07-13 | 425.24 |
| 2009-07-14 | 423.09 |
| 2009-07-15 | 436.25 |
| 2009-07-16 | 448.36 |
| 2009-07-17 | 459.69 |
| 2009-07-20 | 472.63 |
| 2009-07-21 | 471.59 |
| 2009-07-22 | 475.40 |
| 2009-07-23 | 490.40 |
| 2009-07-24 | 508.70 |
| 2009-07-27 | 509.30 |
| 2009-07-28 | 507.65 |
| 2009-07-29 | 507.01 |
| 2009-07-30 | 532.02 |
| 2009-07-31 | 534.07 |
| 2009-08-03 | 551.29 |
| 2009-08-04 | 539.04 |
| 2009-08-05 | 536.08 |
| 2009-08-06 | 528.53 |
| 2009-08-07 | 553.76 |
| 2009-08-10 | 560.36 |
| 2009-08-11 | 503.86 |
| 2009-08-12 | 513.42 |
| 2009-08-13 | 513.28 |
| 2009-08-14 | 517.13 |
| 2009-08-17 | 515.54 |
| 2009-08-18 | 526.51 |
| 2009-08-19 | 542.48 |
| 2009-08-20 | 552.90 |
| 2009-08-21 | 563.41 |
| 2009-08-24 | 567.11 |
| 2009-08-25 | 576.66 |
| 2009-08-26 | 575.39 |
| 2009-08-27 | 595.58 |
| 2009-08-28 | 616.87 |
| 2009-08-31 | 626.04 |
| 2009-09-01 | 627.79 |
| 2009-09-02 | 591.48 |
| 2009-09-03 | 595.31 |
| 2009-09-04 | 611.99 |
| 2009-09-07 | . |
| 2009-09-08 | 631.82 |
| 2009-09-09 | 630.58 |
| 2009-09-10 | 613.35 |
| 2009-09-11 | 637.22 |
| 2009-09-14 | 662.00 |
| 2009-09-15 | 658.08 |
| 2009-09-16 | 663.09 |
| 2009-09-17 | 668.58 |
| 2009-09-18 | 673.38 |
| 2009-09-21 | 667.62 |
| 2009-09-22 | 671.79 |
| 2009-09-23 | 673.02 |
| 2009-09-24 | 676.15 |
| 2009-09-25 | 673.14 |
| 2009-09-28 | 672.50 |
| 2009-09-29 | 689.77 |
| 2009-09-30 | 657.57 |
| 2009-10-01 | 648.50 |
| 2009-10-02 | 629.40 |
| 2009-10-05 | 632.33 |
| 2009-10-06 | 653.54 |
| 2009-10-07 | 643.01 |
| 2009-10-08 | 634.78 |
| 2009-10-09 | 627.69 |
| 2009-10-12 | 651.57 |
| 2009-10-13 | 651.54 |
| 2009-10-14 | 677.13 |
| 2009-10-15 | 668.83 |
| 2009-10-16 | 660.53 |
| 2009-10-19 | 667.43 |
| 2009-10-20 | 681.45 |
| 2009-10-21 | 693.32 |
| 2009-10-22 | 690.89 |
| 2009-10-23 | 691.25 |
| 2009-10-26 | 681.47 |
| 2009-10-27 | 661.06 |
| 2009-10-28 | 633.67 |
| 2009-10-29 | 645.89 |
| 2009-10-30 | 628.25 |
| 2009-11-02 | 622.77 |
| 2009-11-03 | 607.25 |
| 2009-11-04 | 630.64 |
| 2009-11-05 | 631.81 |
| 2009-11-06 | 627.39 |
| 2009-11-09 | 647.33 |
| 2009-11-10 | 659.59 |
| 2009-11-11 | 664.09 |
| 2009-11-12 | 667.90 |
| 2009-11-13 | 663.86 |
| 2009-11-16 | 677.60 |
| 2009-11-17 | 669.39 |
| 2009-11-18 | 660.51 |
| 2009-11-19 | 655.97 |
| 2009-11-20 | 642.25 |
| 2009-11-23 | 660.86 |
| 2009-11-24 | 665.31 |
| 2009-11-25 | 667.52 |
| 2009-11-26 | . |
| 2009-11-27 | 656.59 |
| 2009-11-30 | 654.82 |
| 2009-12-01 | 659.01 |
| 2009-12-02 | 665.70 |
| 2009-12-03 | 682.32 |
| 2009-12-04 | 683.62 |
| 2009-12-07 | 684.13 |
| 2009-12-08 | 663.99 |
| 2009-12-09 | 662.50 |
| 2009-12-10 | 668.86 |
| 2009-12-11 | 660.43 |
| 2009-12-14 | 668.06 |
| 2009-12-15 | 666.37 |
| 2009-12-16 | 671.38 |
| 2009-12-17 | 665.75 |
| 2009-12-18 | 671.28 |
| 2009-12-21 | 684.50 |
| 2009-12-22 | 680.79 |
| 2009-12-23 | 693.82 |
| 2009-12-24 | 698.95 |
| 2009-12-25 | . |
| 2009-12-28 | 715.90 |
| 2009-12-29 | 717.37 |
| 2009-12-30 | 713.75 |
| 2009-12-31 | 716.68 |
| 2010-01-01 | . |
| 2010-01-04 | 730.00 |
| 2010-01-05 | 740.84 |
| 2010-01-06 | 743.90 |
| 2010-01-07 | 751.17 |
| 2010-01-08 | 763.60 |
| 2010-01-11 | 764.35 |
| 2010-01-12 | 750.52 |
| 2010-01-13 | 758.89 |
| 2010-01-14 | 761.58 |
| 2010-01-15 | 749.77 |
| 2010-01-18 | . |
| 2010-01-19 | 768.33 |
| 2010-01-20 | 760.78 |
| 2010-01-21 | 759.89 |
| 2010-01-22 | 750.37 |
| 2010-01-25 | 753.65 |
| 2010-01-26 | 740.92 |
| 2010-01-27 | 741.18 |
| 2010-01-28 | 760.94 |
| 2010-01-29 | 767.79 |
| 2010-02-01 | 769.29 |
| 2010-02-02 | 772.46 |
| 2010-02-03 | 777.70 |
| 2010-02-04 | 747.77 |
| 2010-02-05 | 717.11 |
| 2010-02-08 | 694.09 |
| 2010-02-09 | 707.55 |
| 2010-02-10 | 708.42 |
| 2010-02-11 | 724.30 |
| 2010-02-12 | 720.82 |
| 2010-02-15 | . |
| 2010-02-16 | 737.44 |
| 2010-02-17 | 742.73 |
| 2010-02-18 | 735.82 |
| 2010-02-19 | 736.15 |
| 2010-02-22 | 745.42 |
| 2010-02-23 | 713.29 |
| 2010-02-24 | 687.27 |
| 2010-02-25 | 664.97 |
| 2010-02-26 | 689.41 |
| 2010-03-01 | 700.83 |
| 2010-03-02 | 714.88 |
| 2010-03-03 | 715.57 |
| 2010-03-04 | 716.15 |
| 2010-03-05 | 723.24 |
| 2010-03-08 | 737.11 |
| 2010-03-09 | 732.60 |
| 2010-03-10 | 730.77 |
| 2010-03-11 | 725.36 |
| 2010-03-12 | 728.94 |
| 2010-03-15 | 725.49 |
| 2010-03-16 | 753.38 |
| 2010-03-17 | 758.24 |
| 2010-03-18 | 741.01 |
| 2010-03-19 | 736.91 |
| 2010-03-22 | 740.79 |
| 2010-03-23 | 746.21 |
| 2010-03-24 | 748.71 |
| 2010-03-25 | 758.26 |
| 2010-03-26 | 753.57 |
| 2010-03-29 | 764.20 |
| 2010-03-30 | 760.27 |
| 2010-03-31 | 764.01 |
| 2010-04-01 | 778.45 |
| 2010-04-02 | . |
| 2010-04-05 | 788.22 |
| 2010-04-06 | 800.47 |
| 2010-04-07 | 810.44 |
| 2010-04-08 | 803.74 |
| 2010-04-09 | 819.03 |
| 2010-04-12 | 838.37 |
| 2010-04-13 | 836.18 |
| 2010-04-14 | 851.72 |
| 2010-04-15 | 859.04 |
| 2010-04-16 | 840.91 |
| 2010-04-19 | 821.81 |
| 2010-04-20 | 839.01 |
| 2010-04-21 | 847.20 |
| 2010-04-22 | 835.64 |
| 2010-04-23 | 838.06 |
| 2010-04-26 | 855.87 |
| 2010-04-27 | 839.98 |
| 2010-04-28 | 825.46 |
| 2010-04-29 | 843.55 |
| 2010-04-30 | 850.13 |
| 2010-05-03 | 839.08 |
| 2010-05-04 | 802.31 |
| 2010-05-05 | 762.19 |
| 2010-05-06 | 741.87 |
| 2010-05-07 | 705.09 |
| 2010-05-10 | 767.23 |
| 2010-05-11 | 753.90 |
| 2010-05-12 | 766.89 |
| 2010-05-13 | 766.56 |
| 2010-05-14 | 733.16 |
| 2010-05-17 | 729.61 |
| 2010-05-18 | 737.63 |
| 2010-05-19 | 713.15 |
| 2010-05-20 | 663.50 |
| 2010-05-21 | 677.98 |
| 2010-05-24 | 687.10 |
| 2010-05-25 | 639.44 |
| 2010-05-26 | 663.88 |
| 2010-05-27 | 687.07 |
| 2010-05-28 | 696.07 |
| 2010-05-31 | . |
| 2010-06-01 | 692.67 |
| 2010-06-02 | 696.62 |
| 2010-06-03 | 701.17 |
| 2010-06-04 | 672.32 |
| 2010-06-07 | 664.66 |
| 2010-06-08 | 658.67 |
| 2010-06-09 | 673.33 |
| 2010-06-10 | 680.15 |
| 2010-06-11 | 685.90 |
| 2010-06-14 | 699.76 |
| 2010-06-15 | 707.60 |
| 2010-06-16 | 704.22 |
| 2010-06-17 | 716.27 |
| 2010-06-18 | 737.78 |
| 2010-06-21 | 733.86 |
| 2010-06-22 | 726.37 |
| 2010-06-23 | 708.82 |
| 2010-06-24 | 701.80 |
| 2010-06-25 | 701.97 |
| 2010-06-28 | 704.71 |
| 2010-06-29 | 675.61 |
| 2010-06-30 | 678.08 |
| 2010-07-01 | 678.21 |
| 2010-07-02 | 690.99 |
| 2010-07-05 | . |
| 2010-07-06 | 723.96 |
| 2010-07-07 | 728.07 |
| 2010-07-08 | 741.33 |
| 2010-07-09 | 739.78 |
| 2010-07-12 | 743.73 |
| 2010-07-13 | 762.26 |
| 2010-07-14 | 759.22 |
| 2010-07-15 | 766.91 |
| 2010-07-16 | 764.40 |
| 2010-07-19 | 759.33 |
| 2010-07-20 | 747.39 |
| 2010-07-21 | 759.70 |
| 2010-07-22 | 778.85 |
| 2010-07-23 | 769.78 |
| 2010-07-26 | 778.24 |
| 2010-07-27 | 786.34 |
| 2010-07-28 | 796.18 |
| 2010-07-29 | 799.46 |
| 2010-07-30 | 786.59 |
| 2010-08-02 | 824.73 |
| 2010-08-03 | 810.49 |
| 2010-08-04 | 818.63 |
| 2010-08-05 | 814.27 |
| 2010-08-06 | 822.64 |
| 2010-08-09 | 820.76 |
| 2010-08-10 | 805.76 |
| 2010-08-11 | 782.39 |
| 2010-08-12 | 777.72 |
| 2010-08-13 | 775.09 |
| 2010-08-16 | 787.61 |
| 2010-08-17 | 792.21 |
| 2010-08-18 | 793.57 |
| 2010-08-19 | 787.23 |
| 2010-08-20 | 773.45 |
| 2010-08-23 | 781.14 |
| 2010-08-24 | 777.71 |
| 2010-08-25 | 776.99 |
| 2010-08-26 | 791.24 |
| 2010-08-27 | 790.65 |
| 2010-08-30 | 795.82 |
| 2010-08-31 | 801.13 |
| 2010-09-01 | 813.95 |
| 2010-09-02 | 827.12 |
| 2010-09-03 | 833.18 |
| 2010-09-06 | . |
| 2010-09-07 | 819.45 |
| 2010-09-08 | 817.23 |
| 2010-09-09 | 819.09 |
| 2010-09-10 | 819.03 |
| 2010-09-13 | 853.80 |
| 2010-09-14 | 867.17 |
| 2010-09-15 | 875.76 |
| 2010-09-16 | 869.86 |
| 2010-09-17 | 852.44 |
| 2010-09-20 | 864.26 |
| 2010-09-21 | 869.35 |
| 2010-09-22 | 879.66 |
| 2010-09-23 | 867.98 |
| 2010-09-24 | 878.25 |
| 2010-09-27 | 881.92 |
| 2010-09-28 | 895.39 |
| 2010-09-29 | 913.72 |
| 2010-09-30 | 940.03 |
| 2010-10-01 | 940.26 |
| 2010-10-04 | 945.23 |
| 2010-10-05 | 987.39 |
| 2010-10-06 | 1004.24 |
| 2010-10-07 | 1003.19 |
| 2010-10-08 | 1000.42 |
| 2010-10-11 | 1016.25 |
| 2010-10-12 | 1038.32 |
| 2010-10-13 | 1057.12 |
| 2010-10-14 | 1042.01 |
| 2010-10-15 | 1032.47 |
| 2010-10-18 | 1033.77 |
| 2010-10-19 | 1017.74 |
| 2010-10-20 | 1037.15 |
| 2010-10-21 | 1044.26 |
| 2010-10-22 | 1044.92 |
| 2010-10-25 | 1086.80 |
| 2010-10-26 | 1075.28 |
| 2010-10-27 | 1032.17 |
| 2010-10-28 | 1049.63 |
| 2010-10-29 | 1049.61 |
| 2010-11-01 | 1060.26 |
| 2010-11-02 | 1072.89 |
| 2010-11-03 | 1074.59 |
| 2010-11-04 | 1101.39 |
| 2010-11-05 | 1092.81 |
| 2010-11-08 | 1096.06 |
| 2010-11-09 | 1127.70 |
| 2010-11-10 | 1096.46 |
| 2010-11-11 | 1074.83 |
| 2010-11-12 | 1057.09 |
| 2010-11-15 | 1043.30 |
| 2010-11-16 | 1000.27 |
| 2010-11-17 | 1063.22 |
| 2010-11-18 | 1050.00 |
| 2010-11-19 | 1047.94 |
| 2010-11-22 | 1031.61 |
| 2010-11-23 | 989.83 |
| 2010-11-24 | 996.75 |
| 2010-11-25 | . |
| 2010-11-26 | 976.82 |
| 2010-11-29 | 936.68 |
| 2010-11-30 | 965.90 |
| 2010-12-01 | 998.33 |
| 2010-12-02 | 1033.13 |
| 2010-12-03 | 1059.72 |
| 2010-12-06 | 1056.57 |
| 2010-12-07 | 1054.96 |
| 2010-12-08 | 1033.81 |
| 2010-12-09 | 1034.90 |
| 2010-12-10 | 1066.88 |
| 2010-12-13 | 1072.21 |
| 2010-12-14 | 1072.90 |
| 2010-12-15 | 1068.41 |
| 2010-12-16 | 1057.63 |
| 2010-12-17 | 1041.48 |
| 2010-12-20 | 1036.18 |
| 2010-12-21 | 1053.93 |
| 2010-12-22 | 1062.18 |
| 2010-12-23 | 1076.95 |
| 2010-12-24 | . |
| 2010-12-27 | 1059.93 |
| 2010-12-28 | 1046.48 |
| 2010-12-29 | 1032.95 |
| 2010-12-30 | 1039.44 |
| 2010-12-31 | 1036.17 |
| 2011-01-03 | 1042.98 |
| 2011-01-04 | 1061.10 |
| 2011-01-05 | 1073.97 |
| 2011-01-06 | 1081.20 |
| 2011-01-07 | 1076.17 |
| 2011-01-10 | 1062.64 |
| 2011-01-11 | 1066.85 |
| 2011-01-12 | 1100.07 |
| 2011-01-13 | 1109.32 |
| 2011-01-14 | 1109.43 |
| 2011-01-17 | . |
| 2011-01-18 | 1110.23 |
| 2011-01-19 | 1091.25 |
| 2011-01-20 | 1054.71 |
| 2011-01-21 | 1059.11 |
| 2011-01-24 | 1064.53 |
| 2011-01-25 | 1075.25 |
| 2011-01-26 | 1080.91 |
| 2011-01-27 | 1069.52 |
#2011-01-28|1038.41
#2011-01-31|1025.04
#2011-02-01|1044.90
#2011-02-02|1054.75
#2011-02-03|1031.80
#2011-02-04|1035.14
#2011-02-07|1049.67
#2011-02-08|1050.09
#2011-02-09|1035.69
#2011-02-10|1031.42
#2011-02-11|1023.53
#2011-02-14|1019.42
#2011-02-15|1023.08
#2011-02-16|1037.59
#2011-02-17|1029.22
#2011-02-18|1026.75
#2011-02-21| .
#2011-02-22|1027.20
#2011-02-23| 997.36
#2011-02-24| 955.87
#2011-02-25| 974.76
#2011-02-28| 988.48
#2011-03-01| 979.19
#2011-03-02| 982.83
#2011-03-03|1012.46
#2011-03-04|1040.76
#2011-03-07|1037.30
#2011-03-08|1037.79
#2011-03-09|1041.79
#2011-03-10|1018.22
#2011-03-11|1011.09
#2011-03-14|1016.84
#2011-03-15| 990.92
#2011-03-16| 997.79
#2011-03-17|1001.71
#2011-03-18|1027.22
#2011-03-21|1030.60
#2011-03-22|1046.51
#2011-03-23|1051.36
#2011-03-24|1063.70
#2011-03-25|1071.56
#2011-03-28|1081.26
#2011-03-29|1076.53
#2011-03-30|1079.98
#2011-03-31|1094.40
#2011-04-01|1114.31
#2011-04-04|1120.74
#2011-04-05|1116.91
#2011-04-06|1145.52
#2011-04-07|1133.22
#2011-04-08|1142.63
#2011-04-11|1141.45
#2011-04-12|1121.58
#2011-04-13|1140.98
#2011-04-14|1120.25
#2011-04-15|1134.17
#2011-04-18|1086.60
#2011-04-19|1098.43
#2011-04-20|1128.19
#2011-04-21|1123.01
#2011-04-22| .
#2011-04-25|1118.94
#2011-04-26|1119.51
#2011-04-27|1115.33
#2011-04-28|1126.91
#2011-04-29|1138.76
#2011-05-02|1131.96
#2011-05-03|1107.14
#2011-05-04|1081.50
#2011-05-05|1058.01
#2011-05-06|1061.56
#2011-05-09|1057.85
#2011-05-10|1050.39
#2011-05-11|1040.39
#2011-05-12|1036.53
#2011-05-13|1017.10
#2011-05-16|1025.04
#2011-05-17|1020.18
#2011-05-18|1025.09
#2011-05-19|1029.91
#2011-05-20|1015.34
#2011-05-23| 977.00
#2011-05-24| 999.95
#2011-05-25|1000.80
#2011-05-26|1013.92
#2011-05-27|1013.56
#2011-05-30| .
#2011-05-31|1033.24
#2011-06-01|1032.89
#2011-06-02|1035.22
#2011-06-03|1024.52
#2011-06-06|1007.78
#2011-06-07|1023.50
#2011-06-08|1017.48
#2011-06-09|1015.65
#2011-06-10|1008.67
#2011-06-13|1011.36
#2011-06-14|1011.74
#2011-06-15|1009.61
#2011-06-16|1015.07
#2011-06-17|1031.59
#2011-06-20|1011.81
#2011-06-21|1037.67
#2011-06-22|1041.49
#2011-06-23|1029.92
#2011-06-24|1035.39
#2011-06-27|1041.16
#2011-06-28|1036.06
#2011-06-29|1041.63
#2011-06-30|1057.42
#2011-07-01|1057.67
#2011-07-04| .
#2011-07-05|1067.51
#2011-07-06|1048.66
#2011-07-07|1062.96
#2011-07-08|1054.15
#2011-07-11|1024.28
#2011-07-12|1029.25
#2011-07-13|1030.24
#2011-07-14|1021.36
#2011-07-15|1034.14
#2011-07-18|1024.62
#2011-07-19|1026.54
#2011-07-20|1026.88
#2011-07-21|1013.71
#2011-07-22| 990.77
#2011-07-25| 981.52
#2011-07-26| 998.18
#2011-07-27| 999.16
#2011-07-28|1015.47
#2011-07-29|1004.72
#2011-08-01|1007.48
#2011-08-02| 984.13
#2011-08-03| 951.25
#2011-08-04| 911.72
#2011-08-05| 868.74
#2011-08-08| 789.27
#2011-08-09| 776.45
#2011-08-10| 758.96
#2011-08-11| 757.54
#2011-08-12| 786.94
#2011-08-15| 812.59
#2011-08-16| 808.77
#2011-08-17| 814.98
#2011-08-18| 756.04
#2011-08-19| 750.07
#2011-08-22| 752.78
#2011-08-23| 750.73
#2011-08-24| 749.04
#2011-08-25| 746.46
#2011-08-26| 743.83
#2011-08-29| 773.45
#2011-08-30| 775.67
#2011-08-31| 790.30
#2011-09-01| 783.98
#2011-09-02| 789.60
#2011-09-05| .
#2011-09-06| 764.59
#2011-09-07| 779.75
#2011-09-08| 790.12
#2011-09-09| 766.26
#2011-09-12| 740.53
#2011-09-13| 751.93
#2011-09-14| 752.38
#2011-09-15| 769.35
#2011-09-16| 776.79
#2011-09-19| 752.70
#2011-09-20| 783.03
#2011-09-21| 775.83
#2011-09-22| 720.17
#2011-09-23| 694.56
#2011-09-26| 688.26
#2011-09-27| 720.95
#2011-09-28| 715.38
#2011-09-29| 723.31
#2011-09-30| 709.69
#2011-10-03| 692.83
#2011-10-04| 664.62
#2011-10-05| 680.65
#2011-10-06| 703.19
#2011-10-07| 717.11
#2011-10-10| 738.29
#2011-10-11| 740.46
#2011-10-12| 769.41
#2011-10-13| 758.82
#2011-10-14| 769.45
#2011-10-17| 759.63
#2011-10-18| 766.58
#2011-10-19| 771.32
#2011-10-20| 767.02
#2011-10-21| 787.46
#2011-10-24| 804.38
#2011-10-25| 809.65
#2011-10-26| 801.15
#2011-10-27| 828.30
#2011-10-28| 835.16
#2011-10-31| 801.85
#2011-11-01| 773.84
#2011-11-02| 784.88
#2011-11-03| 787.70
#2011-11-04| 777.83
#2011-11-07| 780.42
#2011-11-08| 785.60
#2011-11-09| 762.07
#2011-11-10| 755.13
#2011-11-11| 766.51
#2011-11-14| 757.66
#2011-11-15| 746.28
#2011-11-16| 739.37
#2011-11-17| 721.49
#2011-11-18| 718.51
#2011-11-21| 678.07
#2011-11-22| 682.84
#2011-11-23| 668.82
#2011-11-24| .
#2011-11-25| 666.09
#2011-11-28| 697.36
#2011-11-29| 699.27
#2011-11-30| 727.81
#2011-12-01| 752.26
#2011-12-02| 741.61
#2011-12-05| 752.26
#2011-12-06| 722.50
#2011-12-07| 720.88
#2011-12-08| 712.60
#2011-12-09| 705.46
#2011-12-12| 682.20
#2011-12-13| 679.55
#2011-12-14| 663.14
#2011-12-15| 673.11
#2011-12-16| 670.57
#2011-12-19| 667.09
#2011-12-20| 690.27
#2011-12-21| 688.32
#2011-12-22| 687.74
#2011-12-23| 678.11
#2011-12-26| .
#2011-12-27| 680.38
#2011-12-28| 677.46
#2011-12-29| 665.28
#2011-12-30| 666.50
#2012-01-02| .
#2012-01-03| 689.45
#2012-01-04| 681.03
#2012-01-05| 679.00
#2012-01-06| 675.80
#2012-01-09| 677.58
#2012-01-10| 687.89
#2012-01-11| 708.08
#2012-01-12| 736.68
#2012-01-13| 729.11
#2012-01-16| .
#2012-01-17| 759.20
#2012-01-18| 761.56
#2012-01-19| 757.79
#2012-01-20| 759.06
#2012-01-23| 776.14
#2012-01-24| 773.13
#2012-01-25| 773.16
#2012-01-26| 800.02
#2012-01-27| 808.81
#2012-01-30| 813.35
#2012-01-31| 832.37
#2012-02-01| 848.25
#2012-02-02| 854.79
#2012-02-03| 848.91
#2012-02-06| 839.46
#2012-02-07| 845.86
#2012-02-08| 859.66
#2012-02-09| 859.92
#2012-02-10| 850.72
#2012-02-13| 868.87
#2012-02-14| 866.62
#2012-02-15| 873.29
#2012-02-16| 875.73
#2012-02-17| 889.21
#2012-02-20| .
#2012-02-21| 879.97
#2012-02-22| 878.62
#2012-02-23| 879.27
#2012-02-24| 883.64
#2012-02-27| 866.96
#2012-02-28| 889.25
#2012-02-29| 890.96
#2012-03-01| 887.89
#2012-03-02| 893.62
#2012-03-05| 890.10
#2012-03-06| 852.83
#2012-03-07| 871.59
#2012-03-08| 883.61
#2012-03-09| 876.88
#2012-03-12| 865.67
#2012-03-13| 872.77
#2012-03-14| 888.68
#2012-03-15| 895.45
#2012-03-16| 893.43
#2012-03-19| 907.70
#2012-03-20| 893.47
#2012-03-21| 892.62
#2012-03-22| 872.88
#2012-03-23| 880.10
#2012-03-26| 911.18
#2012-03-27| 910.50
#2012-03-28| 895.25
#2012-03-29| 887.45
#2012-03-30| 895.85
#2012-04-02| 904.06
#2012-04-03| 913.23
#2012-04-04| 901.04
#2012-04-05| 913.65
#2012-04-06| .
#2012-04-09| 893.44
#2012-04-10| 893.36
#2012-04-11| 901.27
#2012-04-12| 912.43
#2012-04-13| 912.13
#2012-04-16| 902.98
#2012-04-17| 915.17
#2012-04-18| 914.41
#2012-04-19| 915.86
#2012-04-20| 927.11
#2012-04-23| 909.81
#2012-04-24| 923.87
#2012-04-25| 926.46
#2012-04-26| 930.57
#2012-04-27| 933.46
#2012-04-30| 929.30
#2012-05-01| 930.86
#2012-05-02| 920.24
#2012-05-03| 905.39
#2012-05-04| 870.79
#2012-05-07| 856.44
#2012-05-08| 856.82
#2012-05-09| 844.99
#2012-05-10| 855.33
#2012-05-11| 842.51
#2012-05-14| 798.18
#2012-05-15| 795.99
#2012-05-16| 790.95
#2012-05-17| 781.31
#2012-05-18| 775.08
#2012-05-21| 777.69
#2012-05-22| 781.22
#2012-05-23| 751.20
#2012-05-24| 727.95
#2012-05-25| 721.93
#2012-05-28| .
#2012-05-29| 745.84
#2012-05-30| 735.18
#2012-05-31| 724.39
#2012-06-01| 712.97
#2012-06-04| 721.29
#2012-06-05| 728.50
#2012-06-06| 742.49
#2012-06-07| 755.46
#2012-06-08| 756.05
#2012-06-11| 757.99
#2012-06-12| 752.52
#2012-06-13| 766.90
#2012-06-14| 762.58
#2012-06-15| 771.06
#2012-06-18| 772.59
#2012-06-19| 792.41
#2012-06-20| 793.29
#2012-06-21| 791.03
#2012-06-22| 785.47
#2012-06-25| 773.28
#2012-06-26| 777.46
#2012-06-27| 788.82
#2012-06-28| 771.00
#2012-06-29| 801.44
#2012-07-02| 806.09
#2012-07-03| 830.26
#2012-07-04| .
#2012-07-05| 814.59
#2012-07-06| 811.79
#2012-07-09| 805.20
#2012-07-10| 811.43
#2012-07-11| 812.57
#2012-07-12| 811.58
#2012-07-13| 822.54
#2012-07-16| 818.92
#2012-07-17| 816.59
#2012-07-18| 822.55
#2012-07-19| 818.50
#2012-07-20| 807.02
#2012-07-23| 778.35
#2012-07-24| 778.86
#2012-07-25| 786.30
#2012-07-26| 806.13
#2012-07-27| 819.09
#2012-07-30| 826.49
#2012-07-31| 824.99
#2012-08-01| 817.48
#2012-08-02| 808.15
#2012-08-03| 830.11
#2012-08-06| 844.74
#2012-08-07| 845.97
#2012-08-08| 851.74
#2012-08-09| 858.20
#2012-08-10| 849.71
#2012-08-13| 839.41
#2012-08-14| 838.36
#2012-08-15| 835.71
#2012-08-16| 842.02
#2012-08-17| 834.47
#2012-08-20| 833.89
#2012-08-21| 840.08
#2012-08-22| 836.00
#2012-08-23| 836.48
#2012-08-24| 823.89
#2012-08-27| 835.12
#2012-08-28| 835.39
#2012-08-29| 830.13
#2012-08-30| 818.29
#2012-08-31| 839.77
#2012-09-03| .
#2012-09-04| 833.55
#2012-09-05| 830.14
#2012-09-06| 844.04
#2012-09-07| 852.23
#2012-09-10| 859.92
#2012-09-11| 871.31
#2012-09-12| 892.67
#2012-09-13| 888.97
#2012-09-14| 937.13
#2012-09-17| 932.77
#2012-09-18| 929.91
#2012-09-19| 920.13
#2012-09-20| 916.32
#2012-09-21| 921.98
#2012-09-24| 904.30
#2012-09-25| 919.78
#2012-09-26| 902.86
#2012-09-27| 920.59
#2012-09-28| 926.57
#2012-10-01| 928.89
#2012-10-02| 931.15
#2012-10-03| 910.02
#2012-10-04| 905.55
#2012-10-05| 910.42
#2012-10-08| 901.79
#2012-10-09| 898.66
#2012-10-10| 905.46
#2012-10-11| 913.23
#2012-10-12| 915.19
#2012-10-15| 918.33
#2012-10-16| 935.60
#2012-10-17| 930.87
#2012-10-18| 930.89
#2012-10-19| 937.65
#2012-10-22| 943.89
#2012-10-23| 931.87
#2012-10-24| 934.47
#2012-10-25| 934.96
#2012-10-26| 933.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 952.36
#2012-11-01| 957.72
#2012-11-02| 934.30
#2012-11-05| 959.30
#2012-11-06| 955.80
#2012-11-07| 940.86
#2012-11-08| 953.10
#2012-11-09| 957.26
#2012-11-12| 946.02
#2012-11-13| 934.76
#2012-11-14| 948.48
#2012-11-15| 942.64
#2012-11-16| 938.53
#2012-11-19| 929.67
#2012-11-20| 955.12
#2012-11-21| 963.63
#2012-11-22| .
#2012-11-23| 972.91
#2012-11-26| 980.22
#2012-11-27| 980.90
#2012-11-28| 974.20
#2012-11-29| 994.32
#2012-11-30|1000.00
#2012-12-03| 991.84
#2012-12-04| 996.94
#2012-12-05|1004.45
#2012-12-06|1037.82
#2012-12-07|1045.74
#2012-12-10|1050.42
#2012-12-11|1035.66
#2012-12-12|1042.78
#2012-12-13|1024.03
#2012-12-14|1012.08
#2012-12-17|1012.75
#2012-12-18|1027.58
#2012-12-19|1040.52
#2012-12-20|1044.47
#2012-12-21|1011.39
#2012-12-24|1034.42
#2012-12-25|1053.09
#2012-12-26|1053.40
#2012-12-27|1063.72
#2012-12-28|1056.46
#2012-12-31|1051.44
#2013-01-01|1051.44
#2013-01-02|1045.08
#2013-01-03|1051.81
#2013-01-04|1041.08
#2013-01-07|1063.00
#2013-01-08|1057.81
#2013-01-09|1090.83
#2013-01-10|1099.09
#2013-01-11|1096.52
#2013-01-14|1111.23
#2013-01-15|1115.42
#2013-01-16|1122.88
#2013-01-17|1121.99
#2013-01-18|1113.44
#2013-01-21|1119.90
#2013-01-22|1118.67
#2013-01-23|1122.09
#2013-01-24|1144.59
#2013-01-25|1135.21
#2013-01-28|1110.76
#2013-01-29|1100.30
#2013-01-30|1074.85
#2013-01-31|1067.90
#2013-02-01|1090.01
#2013-02-04|1084.29
#2013-02-05|1077.75
#2013-02-06|1077.67
#2013-02-07|1054.57
#2013-02-08|1072.78
#2013-02-11|1067.26
#2013-02-12|1080.76
#2013-02-13|1097.85
#2013-02-14|1082.98
#2013-02-15|1073.50
#2013-02-18|1085.87
#2013-02-19|1081.13
#2013-02-20|1081.83
#2013-02-21|1050.81
#2013-02-22|1062.49
#2013-02-25|1071.49
#2013-02-26|1074.59
#2013-02-27|1088.00
#2013-02-28|1104.66
#2013-03-01|1108.93
#2013-03-04|1131.23
#2013-03-05|1155.12
#2013-03-06|1155.02
#2013-03-07|1164.25
#2013-03-08|1167.80
#2013-03-11|1163.14
#2013-03-12|1182.79
#2013-03-13|1157.47
#2013-03-14|1146.75
#2013-03-15|1166.92
#2013-03-18|1158.78
#2013-03-19|1135.15
#2013-03-20|1137.45
#2013-03-21|1135.88
#2013-03-22|1152.90
#2013-03-25|1160.36
#2013-03-26|1175.01
#2013-03-27|1188.71
#2013-03-28|1219.23
#2013-03-29|1225.86
#2013-04-01|1234.95
#2013-04-02|1240.92
#2013-04-03|1203.36
#2013-04-04|1171.96
#2013-04-05|1182.08
#2013-04-08|1203.12
#2013-04-09|1196.53
#2013-04-10|1198.38
#2013-04-11|1196.50
#2013-04-12|1190.73
#2013-04-15|1192.33
#2013-04-16|1175.61
#2013-04-17|1172.84
#2013-04-18|1178.14
#2013-04-19|1175.53
#2013-04-22|1185.18
#2013-04-23|1181.68
#2013-04-24|1198.60
#2013-04-25|1192.05
#2013-04-26|1189.40
#2013-04-29|1201.64
#2013-04-30|1216.44
#2013-05-01|1215.02
#2013-05-02|1235.69
#2013-05-03|1239.90
#2013-05-06|1266.33
#2013-05-07|1284.15
#2013-05-08|1296.05
#2013-05-09|1284.34
#2013-05-10|1289.82
#2013-05-13|1290.18
#2013-05-14|1327.14
#2013-05-15|1331.89
#2013-05-16|1336.39
#2013-05-17|1338.35
#2013-05-20|1359.29
#2013-05-21|1372.77
#2013-05-22|1404.60
#2013-05-23|1377.91
#2013-05-24|1377.11
#2013-05-27|1374.02
#2013-05-28|1353.45
#2013-05-29|1334.14
#2013-05-30|1320.55
#2013-05-31|1334.82
#2013-06-03|1196.80
#2013-06-04|1259.94
#2013-06-05|1254.62
#2013-06-06|1194.94
#2013-06-07|1242.12
#2013-06-10|1198.47
#2013-06-11|1229.67
#2013-06-12|1255.88
#2013-06-13|1242.72
#2013-06-14|1267.70
#2013-06-17|1236.92
#2013-06-18|1213.29
#2013-06-19|1207.10
#2013-06-20|1100.75
#2013-06-21|1124.91
#2013-06-24|1089.14
#2013-06-25|1116.55
#2013-06-26|1150.42
#2013-06-27|1179.84
#2013-06-28|1189.86
#2013-07-01|1202.59
#2013-07-02|1231.07
#2013-07-03|1204.41
#2013-07-04|1221.59
#2013-07-05|1199.23
#2013-07-08|1192.46
#2013-07-09|1197.07
#2013-07-10|1187.99
#2013-07-11|1225.29
#2013-07-12|1239.18
#2013-07-15|1281.18
#2013-07-16|1277.11
#2013-07-17|1297.29
#2013-07-18|1284.92
#2013-07-19|1300.51
#2013-07-22|1309.83
#2013-07-23|1306.16
#2013-07-24|1293.26
#2013-07-25|1260.65
#2013-07-26|1242.71
#2013-07-29|1249.28
#2013-07-30|1268.10
#2013-07-31|1245.91
#2013-08-01|1237.03
#2013-08-02|1252.55
#2013-08-05|1275.20
#2013-08-06|1271.82
#2013-08-07|1272.38
#2013-08-08|1279.81
#2013-08-09|1292.65
#2013-08-12|1292.42
#2013-08-13|1301.07
#2013-08-14|1331.47
#2013-08-15|1311.25
#2013-08-16|1337.66
#2013-08-19|1334.41
#2013-08-20|1327.30
#2013-08-21|1294.29
#2013-08-22|1269.17
#2013-08-23|1252.18
#2013-08-26|1238.31
#2013-08-27|1144.89
#2013-08-28|1143.64
#2013-08-29|1162.21
#2013-08-30|1142.47
#2013-09-02|1174.23
#2013-09-03|1122.28
#2013-09-04|1120.07
#2013-09-05|1113.94
#2013-09-06|1111.45
#2013-09-09|1156.44
#2013-09-10|1207.71
#2013-09-11|1203.82
#2013-09-12|1218.67
#2013-09-13|1204.10
#2013-09-16|1242.77
#2013-09-17|1246.33
#2013-09-18|1255.42
#2013-09-19|1324.56
#2013-09-20|1291.05
#2013-09-23|1292.02
#2013-09-24|1283.87
#2013-09-25|1271.82
#2013-09-26|1249.51
#2013-09-27|1246.44
#2013-09-30|1237.16
#2013-10-01|1264.55
#2013-10-02|1263.88
#2013-10-03|1262.90
#2013-10-04|1267.67
#2013-10-07|1277.02
#2013-10-08|1268.25
#2013-10-09|1268.65
#2013-10-10|1304.77
#2013-10-11|1327.89
#2013-10-14|1354.80
#2013-10-15|1350.65
#2013-10-16|1359.30
#2013-10-17|1365.41
#2013-10-18|1363.10
#2013-10-21|1388.11
#2013-10-22|1400.29
#2013-10-23|1383.24
#2013-10-24|1399.46
#2013-10-25|1401.16
#2013-10-28|1402.64
#2013-10-29|1401.84
#2013-10-30|1403.81
#2013-10-31|1375.43
#2013-11-01|1336.12
#2013-11-04|1339.75
#2013-11-05|1308.02
#2013-11-06|1319.58
#2013-11-07|1322.80
#2013-11-08|1305.14
#2013-11-11|1284.21
#2013-11-12|1264.26
#2013-11-13|1269.94
#2013-11-14|1301.51
#2013-11-15|1307.32
#2013-11-18|1329.93
#2013-11-19|1332.12
#2013-11-20|1337.98
#2013-11-21|1320.09
#2013-11-22|1348.25
#2013-11-25|1370.29
#2013-11-26|1374.27
#2013-11-27|1346.57
#2013-11-28|1340.85
#2013-11-29|1357.32
#2013-12-02|1333.90
#2013-12-03|1294.85
#2013-12-04|1283.75
#2013-12-05|1287.26
#2013-12-06|1306.46
#2013-12-09|1342.34
#2013-12-10|1335.16
#2013-12-11|1335.43
#2013-12-12|1312.08
#2013-12-13|1325.51
#2013-12-16|1347.49
#2013-12-17|1293.89
#2013-12-18|1304.89
#2013-12-19|1280.83
#2013-12-20|1284.50
#2013-12-23|1266.98
#2013-12-24|1281.63
#2013-12-25|1238.31
#2013-12-26|1215.69
#2013-12-27|1196.71
#2013-12-30|1262.27
#2013-12-31|1230.73
#2014-01-01|1230.73
#2014-01-02|1202.51
#2014-01-03|1184.01
#2014-01-06|1203.12
#2014-01-07|1200.49
#2014-01-08|1174.09
#2014-01-09|1156.81
#2014-01-10|1184.82
#2014-01-13|1170.87
#2014-01-14|1161.28
#2014-01-15|1164.12
#2014-01-16|1137.55
#2014-01-17|1125.92
#2014-01-20|1102.82
#2014-01-21|1095.22
#2014-01-22|1098.44
#2014-01-23|1072.04
#2014-01-24|1042.01
#2014-01-27|1055.59
#2014-01-28|1079.67
#2014-01-29|1064.42
#2014-01-30|1073.31
#2014-01-31|1063.52
#2014-02-03|1044.46
#2014-02-04|1069.64
#2014-02-05|1069.61
#2014-02-06|1110.14
#2014-02-07|1110.56
#2014-02-10|1114.79
#2014-02-11|1126.78
#2014-02-12|1125.54
#2014-02-13|1117.10
#2014-02-14|1125.40
#2014-02-17|1119.83
#2014-02-18|1112.69
#2014-02-19|1109.35
#2014-02-20|1100.26
#2014-02-21|1099.16
#2014-02-24|1111.49
#2014-02-25|1085.84
#2014-02-26|1075.91
#2014-02-27|1069.75
#2014-02-28|1088.26
#2014-03-03|1012.07
#2014-03-04|1030.51
#2014-03-05|1027.55
#2014-03-06|1055.34
#2014-03-07|1028.89
#2014-03-10|1011.59
#2014-03-11|1024.68
#2014-03-12|1008.64
#2014-03-13|1009.02
#2014-03-14| 997.34
#2014-03-17|1039.05
#2014-03-18|1038.95
#2014-03-19|1035.15
#2014-03-20|1033.74
#2014-03-21|1030.04
#2014-03-24|1020.09
#2014-03-25|1024.11
#2014-03-26|1064.49
#2014-03-27|1106.08
#2014-03-28|1112.74
#2014-03-31|1161.07
#2014-04-01|1196.33
#2014-04-02|1179.15
#2014-04-03|1192.37
#2014-04-04|1238.95
#2014-04-07|1241.43
#2014-04-08|1242.01
#2014-04-09|1204.29
#2014-04-10|1228.65
#2014-04-11|1222.87
#2014-04-14|1234.12
#2014-04-15|1209.81
#2014-04-16|1209.22
#2014-04-17|1229.48
#2014-04-18|1228.42
#2014-04-21|1220.74
#2014-04-22|1227.07
#2014-04-23|1222.72
#2014-04-24|1227.04
#2014-04-25|1212.04
#2014-04-28|1211.44
#2014-04-29|1222.93
#2014-04-30|1241.91
#2014-05-01|1248.36
#2014-05-02|1273.00
#2014-05-05|1273.19
#2014-05-06|1283.05
#2014-05-07|1298.11
#2014-05-08|1302.90
#2014-05-09|1291.79
#2014-05-12|1285.43
#2014-05-13|1305.67
#2014-05-14|1323.22
#2014-05-15|1293.26
#2014-05-16|1294.26
#2014-05-19|1297.76
#2014-05-20|1285.17
#2014-05-21|1307.65
#2014-05-22|1335.47
#2014-05-23|1336.35
#2014-05-26|1353.22
#2014-05-27|1345.38
#2014-05-28|1345.63
#2014-05-29|1353.13
#2014-05-30|1344.19
#2014-06-02|1333.52
#2014-06-03|1322.62
#2014-06-04|1314.51
#2014-06-05|1346.36
#2014-06-06|1364.22
#2014-06-09|1363.54
#2014-06-10|1377.49
#2014-06-11|1325.22
#2014-06-12|1321.56
#2014-06-13|1304.45
#2014-06-16|1293.74
#2014-06-17|1293.47
#2014-06-18|1314.29
#2014-06-19|1349.66
#2014-06-20|1329.73
#2014-06-23|1320.76
#2014-06-24|1317.33
#2014-06-25|1307.54
#2014-06-26|1310.74
#2014-06-27|1334.98
#2014-06-30|1337.95
#2014-07-01|1318.16
#2014-07-02|1314.86
#2014-07-03|1307.98
#2014-07-04|1286.21
#2014-07-07|1300.82
#2014-07-08|1317.84
#2014-07-09|1312.39
#2014-07-10|1302.65
#2014-07-11|1304.05
#2014-07-14|1326.56
#2014-07-15|1326.02
#2014-07-16|1352.20
#2014-07-17|1340.03
#2014-07-18|1340.31
#2014-07-21|1336.72
#2014-07-22|1348.15
#2014-07-23|1360.41
#2014-07-24|1369.89
#2014-07-25|1352.97
#2014-07-28|1337.21
#2014-07-29|1327.92
#2014-07-30|1317.64
#2014-07-31|1320.71
#2014-08-01|1323.02
#2014-08-04|1324.67
#2014-08-05|1302.45
#2014-08-06|1278.21
#2014-08-07|1269.82
#2014-08-08|1257.74
#2014-08-11|1254.62
#2014-08-12|1247.24
#2014-08-13|1264.36
#2014-08-14|1262.97
#2014-08-15|1260.24
#2014-08-18|1275.30
#2014-08-19|1316.64
#2014-08-20|1290.81
#2014-08-21|1307.16
#2014-08-22|1298.41
#2014-08-25|1304.53
#2014-08-26|1323.27
#2014-08-27|1321.02
#2014-08-28|1318.96
#2014-08-29|1323.01
#2014-09-01|1337.27
#2014-09-02|1323.91
#2014-09-03|1350.31
#2014-09-04|1349.63
#2014-09-05|1338.42
#2014-09-08|1327.20
#2014-09-09|1298.66
#2014-09-10|1307.12
#2014-09-11|1298.41
#2014-09-12|1280.76
#2014-09-15|1277.93
#2014-09-16|1288.36
#2014-09-17|1302.47
#2014-09-18|1274.20
#2014-09-19|1283.73
#2014-09-22|1264.90
#2014-09-23|1267.03
#2014-09-24|1244.36
#2014-09-25|1220.62
#2014-09-26|1202.21
#2014-09-29|1222.12
#2014-09-30|1235.05
#2014-10-01|1222.13
#2014-10-02|1228.41
#2014-10-03|1224.66
#2014-10-06|1240.07
#2014-10-07|1230.22
#2014-10-08|1192.19
#2014-10-09|1225.46
#2014-10-10|1200.83
#2014-10-13|1210.28
#2014-10-14|1202.08
#2014-10-15|1205.17
#2014-10-16|1206.38
#2014-10-17|1225.66
#2014-10-20|1255.53
#2014-10-21|1262.32
#2014-10-22|1262.17
#2014-10-23|1275.96
#2014-10-24|1274.18
#2014-10-27|1265.61
#2014-10-28|1284.41
#2014-10-29|1284.33
#2014-10-30|1301.50
#2014-10-31|1293.13
#2014-11-03|1266.14
#2014-11-04|1289.85
#2014-11-05|1277.09
#2014-11-06|1288.66
#2014-11-07|1284.82
#2014-11-10|1304.08
#2014-11-11|1284.12
#2014-11-12|1314.19
#2014-11-13|1353.08
#2014-11-14|1330.75
#2014-11-17|1316.84
#2014-11-18|1337.88
#2014-11-19|1310.04
#2014-11-20|1327.52
#2014-11-21|1329.81
#2014-11-24|1322.40
#2014-11-25|1333.98
#2014-11-26|1349.66
#2014-11-27|1348.45
#2014-11-28|1366.42
#2014-12-01|1385.06
#2014-12-02|1362.00
#2014-12-03|1366.59
#2014-12-04|1365.09
#2014-12-05|1354.89
#2014-12-08|1328.59
#2014-12-09|1330.48
#2014-12-10|1322.01
#2014-12-11|1334.53
#2014-12-12|1305.91
#2014-12-15|1268.73
#2014-12-16|1234.68
#2014-12-17|1260.55
#2014-12-18|1282.74
#2014-12-19|1284.25
#2014-12-22|1318.18
#2014-12-23|1321.32
#2014-12-24|1321.57
#2014-12-25|1321.89
#2014-12-26|1322.88
#2014-12-29|1319.19
#2014-12-30|1324.68
#2014-12-31|1320.91
#2015-01-01|1320.91
#2015-01-02|1319.06
#2015-01-05|1323.96
#2015-01-06|1329.97
#2015-01-07|1307.14
#2015-01-08|1327.13
#2015-01-09|1336.17
#2015-01-12|1337.78
#2015-01-13|1326.92
#2015-01-14|1306.05
#2015-01-15|1284.26
#2015-01-16|1262.67
#2015-01-19|1241.57
#2015-01-20|1238.75
#2015-01-21|1277.69
#2015-01-22|1287.59
#2015-01-23|1315.67
#2015-01-26|1319.70
#2015-01-27|1328.95
#2015-01-28|1329.50
#2015-01-29|1307.78
#2015-01-30|1280.61
#2015-02-02|1288.79
#2015-02-03|1303.58
#2015-02-04|1287.41
#2015-02-05|1283.90
#2015-02-06|1262.78
#2015-02-09|1258.29
#2015-02-10|1238.53
#2015-02-11|1227.69
#2015-02-12|1277.17
#2015-02-13|1282.05
#2015-02-16|1292.06
#2015-02-17|1265.99
#2015-02-18|1287.08
#2015-02-19|1283.22
#2015-02-20|1279.36
#2015-02-23|1283.47
#2015-02-24|1284.66
#2015-02-25|1283.73
#2015-02-26|1273.37
#2015-02-27|1265.52
#2015-03-02|1279.15
#2015-03-03|1264.13
#2015-03-04|1247.54
#2015-03-05|1247.33
#2015-03-06|1216.83
#2015-03-09|1230.27
#2015-03-10|1169.48
#2015-03-11|1190.81
#2015-03-12|1198.70
#2015-03-13|1151.36
#2015-03-16|1177.24
#2015-03-17|1189.98
#2015-03-18|1206.25
#2015-03-19|1214.06
#2015-03-20|1233.57
#2015-03-23|1264.55
#2015-03-24|1255.19
#2015-03-25|1254.46
#2015-03-26|1250.49
#2015-03-27|1230.02
#2015-03-30|1250.07
#2015-03-31|1238.32
#2015-04-01|1239.16
#2015-04-02|1256.89
#2015-04-03|1283.22
#2015-04-06|1294.48
#2015-04-07|1275.96
#2015-04-08|1279.23
#2015-04-09|1273.59
#2015-04-10|1281.55
#2015-04-13|1252.51
#2015-04-14|1245.46
#2015-04-15|1205.88
#2015-04-16|1214.82
#2015-04-17|1216.98
#2015-04-20|1233.45
#2015-04-21|1265.41
#2015-04-22|1260.25
#2015-04-23|1261.92
#2015-04-24|1274.42
#2015-04-27|1296.05
#2015-04-28|1303.74
#2015-04-29|1313.73
#2015-04-30|1320.95
#2015-05-01|1310.94
#2015-05-04|1315.94
#2015-05-05|1316.56
#2015-05-06|1326.08
#2015-05-07|1319.35
#2015-05-08|1337.07
#2015-05-11|1364.01
#2015-05-12|1413.86
#2015-05-13|1408.52
#2015-05-14|1439.54
#2015-05-15|1452.18
#2015-05-18|1434.37
#2015-05-19|1404.10
#2015-05-20|1406.68
#2015-05-21|1397.85
#2015-05-22|1392.03
#2015-05-25|1356.30
#2015-05-26|1326.54
#2015-05-27|1337.21
#2015-05-28|1337.32
#2015-05-29|1335.65
#2015-06-01|1290.01
#2015-06-02|1297.63
#2015-06-03|1315.27
#2015-06-04|1310.03
#2015-06-05|1288.94
#2015-06-08|1202.06
#2015-06-09|1220.68
#2015-06-10|1241.80
#2015-06-11|1259.65
#2015-06-12|1257.04
#2015-06-15|1244.16
#2015-06-16|1255.41
#2015-06-17|1247.81
#2015-06-18|1283.98
#2015-06-19|1278.80
#2015-06-22|1300.80
#2015-06-23|1291.24
#2015-06-24|1288.09
#2015-06-25|1297.37
#2015-06-26|1308.50
#2015-06-29|1281.68
#2015-06-30|1306.65
#2015-07-01|1289.35
#2015-07-02|1285.41
#2015-07-03|1268.35
#2015-07-06|1281.69
#2015-07-07|1266.25
#2015-07-08|1273.56
#2015-07-09|1294.01
#2015-07-10|1332.79
#2015-07-13|1330.74
#2015-07-14|1325.28
#2015-07-15|1325.99
#2015-07-16|1319.91
#2015-07-17|1327.10
#2015-07-20|1329.42
#2015-07-21|1332.71
#2015-07-22|1315.27
#2015-07-23|1269.66
#2015-07-24|1264.29
#2015-07-27|1227.80
#2015-07-28|1244.67
#2015-07-29|1257.06
#2015-07-30|1232.92
#2015-07-31|1267.40
#2015-08-03|1229.10
#2015-08-04|1254.20
#2015-08-05|1250.11
#2015-08-06|1255.44
#2015-08-07|1258.90
#2015-08-10|1247.23
#2015-08-11|1269.97
#2015-08-12|1258.79
#2015-08-13|1241.94
#2015-08-14|1230.15
#2015-08-17|1215.40
#2015-08-18|1192.06
#2015-08-19|1180.20
#2015-08-20|1157.68
#2015-08-21|1144.42
#2015-08-24|1097.36
#2015-08-25|1120.79
#2015-08-26|1120.35
#2015-08-27|1136.07
#2015-08-28|1138.14
#2015-08-31|1143.44
#2015-09-01|1111.52
#2015-09-02|1108.13
#2015-09-03|1115.96
#2015-09-04|1085.23
#2015-09-07|1070.84
#2015-09-08|1078.33
#2015-09-09|1094.20
#2015-09-10|1088.07
#2015-09-11|1087.70
#2015-09-14|1096.35
#2015-09-15|1103.09
#2015-09-16|1125.59
#2015-09-17|1144.28
#2015-09-18|1147.25
#2015-09-21|1148.54
#2015-09-22|1126.27
#2015-09-23|1114.83
#2015-09-24|1107.46
#2015-09-25|1116.58
#2015-09-28|1092.09
#2015-09-29|1104.86
#2015-09-30|1130.63
#2015-10-01|1112.60
#2015-10-02|1121.21
#2015-10-05|1132.75
#2015-10-06|1143.04
#2015-10-07|1162.93
#2015-10-08|1180.31
#2015-10-09|1190.56
#2015-10-12|1215.89
#2015-10-13|1195.51
#2015-10-14|1211.00
#2015-10-15|1218.78
#2015-10-16|1204.65
#2015-10-19|1213.49
#2015-10-20|1224.89
#2015-10-21|1206.66
#2015-10-22|1215.22
#2015-10-23|1200.69
#2015-10-26|1201.39
#2015-10-27|1198.54
#2015-10-28|1202.07
#2015-10-29|1185.08
#2015-10-30|1214.70
#2015-11-02|1283.31
#2015-11-03|1271.87
#2015-11-04|1258.68
#2015-11-05|1257.03
#2015-11-06|1225.56
#2015-11-09|1243.55
#2015-11-10|1224.23
#2015-11-11|1241.49
#2015-11-12|1265.15
#2015-11-13|1254.97
#2015-11-16|1236.47
#2015-11-17|1251.55
#2015-11-18|1249.95
#2015-11-19|1257.77
#2015-11-20|1266.44
#2015-11-23|1240.08
#2015-11-24|1203.50
#2015-11-25|1208.53
#2015-11-26|1197.48
#2015-11-27|1192.42
#2015-11-30|1187.70
#2015-12-01|1223.64
#2015-12-02|1215.78
#2015-12-03|1238.35
#2015-12-04|1221.03
#2015-12-07|1190.24
#2015-12-08|1166.65
#2015-12-09|1177.82
#2015-12-10|1143.30
#2015-12-11|1105.26
#2015-12-14|1090.12
#2015-12-15|1130.80
#2015-12-16|1151.36
#2015-12-17|1175.16
#2015-12-18|1159.02
#2015-12-21|1174.83
#2015-12-22|1163.76
#2015-12-23|1188.98
#2015-12-24|1178.64
#2015-12-25|1183.10
#2015-12-28|1178.57
#2015-12-29|1171.75
#2015-12-30|1152.96
#2015-12-31|1125.94
#2016-01-01|1125.94
#2016-01-04|1096.64
#2016-01-05|1103.32
#2016-01-06|1097.54
#2016-01-07|1102.76
#2016-01-08|1089.95
#2016-01-11|1071.42
#2016-01-12|1086.90
#2016-01-13|1104.79
#2016-01-14|1081.43
#2016-01-15|1064.05
#2016-01-18|1057.60
#2016-01-19|1079.95
#2016-01-20|1046.14
#2016-01-21|1047.24
#2016-01-22|1095.07
#2016-01-25|1092.58
#2016-01-26|1110.05
#2016-01-27|1118.41
#2016-01-28|1128.28
#2016-01-29|1143.21
#2016-02-01|1162.61
#2016-02-02|1168.61
#2016-02-03|1153.94
#2016-02-04|1174.31
#2016-02-05|1167.29
#2016-02-08|1137.59
#2016-02-09|1127.20
#2016-02-10|1146.63
#2016-02-11|1122.53
#2016-02-12|1128.41
#2016-02-15|1131.74
#2016-02-16|1120.45
#2016-02-17|1161.80
#2016-02-18|1158.95
#2016-02-19|1151.33
#2016-02-22|1172.67
#2016-02-23|1187.50
#2016-02-24|1171.28
#2016-02-25|1199.26
#2016-02-26|1185.95
#2016-02-29|1213.51
#2016-03-01|1169.49
#2016-03-02|1183.35
#2016-03-03|1198.13
#2016-03-04|1190.40
#2016-03-07|1196.51
#2016-03-08|1190.75
#2016-03-09|1221.67
#2016-03-10|1211.75
#2016-03-11|1213.36
#2016-03-14|1224.66
#2016-03-15|1219.74
#2016-03-16|1208.05
#2016-03-17|1266.17
#2016-03-18|1289.26
#2016-03-21|1308.47
#2016-03-22|1305.52
#2016-03-23|1238.34
#2016-03-24|1254.58
#2016-03-25|1262.09
#2016-03-28|1273.26
#2016-03-29|1286.56
#2016-03-30|1309.68
#2016-03-31|1327.27
#2016-04-01|1305.23
#2016-04-04|1342.82
#2016-04-05|1307.56
#2016-04-06|1265.51
#2016-04-07|1251.87
#2016-04-08|1274.16
#2016-04-11|1316.10
#2016-04-12|1321.86
#2016-04-13|1374.45
#2016-04-14|1364.70
#2016-04-15|1357.25
#2016-04-18|1364.56
#2016-04-19|1374.24
#2016-04-20|1401.04
#2016-04-21|1408.34
#2016-04-22|1423.07
#2016-04-25|1406.80
#2016-04-26|1404.86
#2016-04-27|1399.59
#2016-04-28|1407.80
#2016-04-29|1376.25
#2016-05-02|1367.69
#2016-05-03|1325.84
#2016-05-04|1304.37
#2016-05-05|1279.69
#2016-05-06|1289.80
#2016-05-09|1294.92
#2016-05-10|1280.97
#2016-05-11|1277.34
#2016-05-12|1274.72
#2016-05-13|1278.13
#2016-05-16|1288.81
#2016-05-17|1310.30
#2016-05-18|1278.06
#2016-05-19|1270.69
#2016-05-20|1297.66
#2016-05-23|1275.64
#2016-05-24|1344.19
#2016-05-25|1329.99
#2016-05-26|1317.63
#2016-05-27|1318.51
#2016-05-30|1318.91
#2016-05-31|1306.19
#2016-06-01|1305.92
#2016-06-02|1290.47
#2016-06-03|1356.11
#2016-06-06|1358.42
#2016-06-07|1370.95
#2016-06-08|1380.58
#2016-06-09|1352.44
#2016-06-10|1355.10
#2016-06-13|1345.13
#2016-06-14|1307.12
#2016-06-15|1307.60
#2016-06-16|1269.18
#2016-06-17|1277.05
#2016-06-20|1339.74
#2016-06-21|1333.09
#2016-06-22|1330.60
#2016-06-23|1362.75
#2016-06-24|1241.83
#2016-06-27|1217.93
#2016-06-28|1279.56
#2016-06-29|1278.24
#2016-06-30|1285.38
#2016-07-01|1316.18
#2016-07-04|1318.69
#2016-07-05|1306.44
#2016-07-06|1296.66
#2016-07-07|1305.67
#2016-07-08|1313.02
#2016-07-11|1319.20
#2016-07-12|1337.06
#2016-07-13|1333.14
#2016-07-14|1358.03
#2016-07-15|1344.88
#2016-07-18|1290.08
#2016-07-19|1266.72
#2016-07-20|1251.67
#2016-07-21|1224.31
#2016-07-22|1245.30
#2016-07-25|1262.73
#2016-07-26|1256.62
#2016-07-27|1279.55
#2016-07-28|1296.82
#2016-07-29|1300.08
#2016-08-01|1322.98
#2016-08-02|1304.46
#2016-08-03|1294.90
#2016-08-04|1316.99
#2016-08-05|1314.04
#2016-08-08|1335.26
#2016-08-09|1357.03
#2016-08-10|1354.59
#2016-08-11|1364.26
#2016-08-12|1364.21
#2016-08-15|1379.37
#2016-08-16|1375.22
#2016-08-17|1373.33
#2016-08-18|1381.76
#2016-08-19|1377.03
#2016-08-22|1379.28
#2016-08-23|1372.31
#2016-08-24|1348.05
#2016-08-25|1348.53
#2016-08-26|1349.05
#2016-08-29|1326.30
#2016-08-30|1327.94
#2016-08-31|1296.98
#2016-09-01|1303.89
#2016-09-02|1314.80
#2016-09-05|1331.46
#2016-09-06|1352.32
#2016-09-07|1336.76
#2016-09-08|1305.01
#2016-09-09|1286.81
#2016-09-12|1279.62
#2016-09-13|1280.21
#2016-09-14|1281.87
#2016-09-15|1286.09
#2016-09-16|1232.30
#2016-09-19|1259.90
#2016-09-20|1253.49
#2016-09-21|1256.79
#2016-09-22|1302.64
#2016-09-23|1297.83
#2016-09-26|1241.83
#2016-09-27|1239.50
#2016-09-28|1247.37
#2016-09-29|1248.96
#2016-09-30|1249.02
#2016-10-03|1254.21
#2016-10-04|1257.54
#2016-10-05|1257.42
#2016-10-06|1263.31
#2016-10-07|1265.16
#2016-10-10|1255.21
#2016-10-11|1248.12
#2016-10-12|1235.01
#2016-10-13|1239.04
#2016-10-14|1241.77
#2016-10-17|1232.41
#2016-10-18|1245.81
#2016-10-19|1269.99
#2016-10-20|1266.72
#2016-10-21|1259.59
#2016-10-24|1268.89
#2016-10-25|1259.74
#2016-10-26|1267.26
#2016-10-27|1238.99
#2016-10-28|1230.79
#2016-10-31|1254.75
#2016-11-01|1228.65
#2016-11-02|1206.57
#2016-11-03|1201.28
#2016-11-04|1161.77
#2016-11-07|1171.30
#2016-11-08|1180.41
#2016-11-09|1163.90
#2016-11-10|1150.46
#2016-11-11|1129.57
#2016-11-14|1110.32
#2016-11-15|1109.22
#2016-11-16|1104.25
#2016-11-17|1098.06
#2016-11-18|1088.86
#2016-11-21|1092.24
#2016-11-22|1085.80
#2016-11-23|1074.82
#2016-11-24|1062.23
#2016-11-25|1066.15
#2016-11-28|1076.44
#2016-11-29|1073.57
#2016-11-30|1048.60
#2016-12-01|1005.20
#2016-12-02|1034.81
#2016-12-05|1058.85
#2016-12-06|1107.69
#2016-12-07|1120.36
#2016-12-08|1098.03
#2016-12-09|1081.66
#2016-12-12|1090.84
#2016-12-13|1093.61
#2016-12-14|1115.15
#2016-12-15|1093.23
#2016-12-16|1101.61
#2016-12-19|1107.20
#2016-12-20|1113.59
#2016-12-21|1104.79
#2016-12-22|1096.98
#2016-12-23|1123.98
#2016-12-26|1121.28
#2016-12-27|1099.60
#2016-12-28|1104.87
#2016-12-29|1116.26
#2016-12-30|1128.47
#2017-01-02|1117.98
#2017-01-03|1092.80
#2017-01-04|1085.41
#2017-01-05|1078.74
#2017-01-06|1091.55
#2017-01-09|1070.32
#2017-01-10|1061.89
#2017-01-11|1048.18
#2017-01-12|1084.75
#2017-01-13|1091.35
#2017-01-16|1098.93
#2017-01-17|1121.77
#2017-01-18|1119.92
#2017-01-19|1096.55
#2017-01-20|1131.28
#2017-01-23|1154.27
#2017-01-24|1168.10
#2017-01-25|1168.37
#2017-01-26|1152.23
#2017-01-27|1155.23
#2017-01-30|1185.00
#2017-01-31|1185.02
#2017-02-01|1188.34
#2017-02-02|1189.32
#2017-02-03|1199.69
#2017-02-06|1194.87
#2017-02-07|1185.66
#2017-02-08|1189.50
#2017-02-09|1201.39
#2017-02-10|1205.20
#2017-02-13|1214.22
#2017-02-14|1209.47
#2017-02-15|1210.69
#2017-02-16|1221.42
#2017-02-17|1220.82
#2017-02-20|1229.65
#2017-02-21|1232.43
#2017-02-22|1245.27
#2017-02-23|1253.82
#2017-02-24|1238.90
#2017-02-27|1270.03
#2017-02-28|1248.13
#2017-03-01|1252.98
#2017-03-02|1241.74
#2017-03-03|1255.11
#2017-03-06|1292.00
#2017-03-07|1294.37
#2017-03-08|1270.72
#2017-03-09|1251.13
#2017-03-10|1270.92
#2017-03-13|1260.50
#2017-03-14|1256.99
#2017-03-15|1281.93
#2017-03-16|1343.80
#2017-03-17|1354.42
#2017-03-20|1338.92
#2017-03-21|1337.83
#2017-03-22|1333.69
#2017-03-23|1326.44
#2017-03-24|1331.80
#2017-03-27|1330.16
#2017-03-28|1336.88
#2017-03-29|1325.41
#2017-03-30|1334.49
#2017-03-31|1322.84
#2017-04-03|1334.62
#2017-04-04|1353.08
#2017-04-05|1362.71
#2017-04-06|1351.27
#2017-04-07|1357.76
#2017-04-10|1381.82
#2017-04-11|1389.17
#2017-04-12|1405.34
#2017-04-13|1384.38
#2017-04-14|1382.38
#2017-04-17|1395.00
#2017-04-18|1404.20
#2017-04-19|1399.76
#2017-04-20|1417.56
#2017-04-21|1410.20
#2017-04-24|1441.89
#2017-04-25|1454.41
#2017-04-26|1462.94
#2017-04-27|1483.29
#2017-04-28|1484.98
#2017-05-01|1487.53
#2017-05-02|1492.39
#2017-05-03|1496.26
#2017-05-04|1487.53
#2017-05-05|1497.77
#2017-05-08|1480.75
#2017-05-09|1487.91
#2017-05-10|1491.14
#2017-05-11|1460.34
#2017-05-12|1461.05
#2017-05-15|1471.30
#2017-05-16|1479.87
#2017-05-17|1461.00
#2017-05-18|1423.72
#2017-05-19|1442.10
#2017-05-22|1477.34
#2017-05-23|1482.10
#2017-05-24|1489.11
#2017-05-25|1475.54
#2017-05-26|1491.27
#2017-05-29|1487.23
#2017-05-30|1498.95
#2017-05-31|1504.78
#2017-06-01|1502.55
#2017-06-02|1531.83
#2017-06-05|1514.38
#2017-06-06|1512.32
#2017-06-07|1490.93
#2017-06-08|1495.84
#2017-06-09|1503.61
#2017-06-12|1496.04
#2017-06-13|1497.27
#2017-06-14|1505.96
#2017-06-15|1490.69
#2017-06-16|1485.90
#2017-06-19|1488.24
#2017-06-20|1476.98
#2017-06-21|1489.93
#2017-06-22|1499.13
#2017-06-23|1502.82
#2017-06-26|1504.79
#2017-06-27|1500.62
#2017-06-28|1478.02
#2017-06-29|1476.68
#2017-06-30|1495.49
#2017-07-03|1478.69
#2017-07-04|1477.93
#2017-07-05|1439.56
#2017-07-06|1440.13
#2017-07-07|1442.65
#2017-07-10|1458.52
#2017-07-11|1460.43
#2017-07-12|1468.16
#2017-07-13|1454.82
#2017-07-14|1493.24
#2017-07-17|1532.65
#2017-07-18|1516.76
#2017-07-19|1519.08
#2017-07-20|1519.15
#2017-07-21|1510.01
#2017-07-24|1493.25
#2017-07-25|1502.07
#2017-07-26|1520.92
#2017-07-27|1563.92
#2017-07-28|1562.02
#2017-07-31|1572.70
#2017-08-01|1532.29
#2017-08-02|1535.52
#2017-08-03|1516.32
#2017-08-04|1547.80
#2017-08-07|1579.03
#2017-08-08|1573.04
#2017-08-09|1550.42
#2017-08-10|1550.39
#2017-08-11|1541.88
#2017-08-14|1562.08
#2017-08-15|1505.64
#2017-08-16|1524.48
#2017-08-17|1546.69
#2017-08-18|1549.14
#2017-08-21|1570.42
#2017-08-22|1550.72
#2017-08-23|1552.50
#2017-08-24|1539.95
#2017-08-25|1568.97
#2017-08-28|1574.06
#2017-08-29|1586.19
#2017-08-30|1577.71
#2017-08-31|1567.89
#2017-09-01|1568.39
#2017-09-04|1577.02
#2017-09-05|1592.24
#2017-09-06|1593.26
#2017-09-07|1629.26
#2017-09-08|1624.35
#2017-09-11|1619.25
#2017-09-12|1596.11
#2017-09-13|1568.60
#2017-09-14|1558.27
#2017-09-15|1571.00
#2017-09-18|1540.73
#2017-09-19|1509.35
#2017-09-20|1516.82
#2017-09-21|1504.97
#2017-09-22|1503.12
#2017-09-25|1450.93
#2017-09-26|1438.07
#2017-09-27|1397.31
#2017-09-28|1424.15
#2017-09-29|1449.19
#2017-10-02|1446.68
#2017-10-03|1454.39
#2017-10-04|1455.95
#2017-10-05|1439.53
#2017-10-06|1429.74
#2017-10-09|1368.74
#2017-10-10|1419.66
#2017-10-11|1424.11
#2017-10-12|1461.79
#2017-10-13|1462.24
#2017-10-16|1468.64
#2017-10-17|1475.06
#2017-10-18|1466.70
#2017-10-19|1470.86
#2017-10-20|1465.85
#2017-10-23|1453.32
#2017-10-24|1438.39
#2017-10-25|1451.34
#2017-10-26|1420.09
#2017-10-27|1433.62
#2017-10-30|1450.82
#2017-10-31|1486.14
#2017-11-01|1507.53
#2017-11-02|1516.75
#2017-11-03|1485.30
#2017-11-06|1511.41
#2017-11-07|1496.24
#2017-11-08|1550.14
#2017-11-09|1569.40
#2017-11-10|1536.08
#2017-11-13|1523.77
#2017-11-14|1505.19
#2017-11-15|1512.27
#2017-11-16|1510.47
#2017-11-17|1489.83
#2017-11-20|1473.71
#2017-11-21|1458.65
#2017-11-22|1457.89
#2017-11-23|1458.07
#2017-11-24|1452.02
#2017-11-27|1475.29
#2017-11-28|1430.84
#2017-11-29|1427.09
#2017-11-30|1452.49
#2017-12-01|1447.66
#2017-12-04|1493.66
#2017-12-05|1501.40
#2017-12-06|1517.05
#2017-12-07|1541.28
#2017-12-08|1563.86
#2017-12-11|1569.81
#2017-12-12|1579.00
#2017-12-13|1581.58
#2017-12-14|1561.68
#2017-12-15|1569.34
#2017-12-18|1607.13
#2017-12-19|1577.83
#2017-12-20|1571.70
#2017-12-21|1583.45
#2017-12-22|1584.46
#2017-12-25|1593.87
#2017-12-26|1592.59
#2017-12-27|1609.79
#2017-12-28|1623.46
#2017-12-29|1641.49
#2018-01-01|1641.49
#2018-01-02|1697.11
#2018-01-03|1661.55
#2018-01-04|1658.09
#2018-01-05|1683.93
#2018-01-08|1674.88
#2018-01-09|1645.50
#2018-01-10|1616.33
#2018-01-11|1622.66
#2018-01-12|1653.94
#2018-01-15|1622.26
#2018-01-16|1638.26
#2018-01-17|1670.75
#2018-01-18|1727.63
#2018-01-19|1690.99
#2018-01-22|1705.54
#2018-01-23|1724.82
#2018-01-24|1737.36
#2018-01-25|1722.58
#2018-01-26|1730.57
#2018-01-29|1728.81
#2018-01-30|1713.59
#2018-01-31|1704.28
#2018-02-01|1716.26
#2018-02-02|1698.76
#2018-02-05|1658.86
#2018-02-06|1620.34
#2018-02-07|1635.80
#2018-02-08|1583.63
#2018-02-09|1570.99
#2018-02-12|1617.00
#2018-02-13|1624.82
#2018-02-14|1619.37
#2018-02-15|1658.13
#2018-02-16|1671.11
#2018-02-19|1662.40
#2018-02-20|1631.58
#2018-02-21|1650.85
#2018-02-22|1667.39
#2018-02-23|1660.27
#2018-02-26|1678.98
#2018-02-27|1670.27
#2018-02-28|1658.81
#2018-03-01|1631.34
#2018-03-02|1619.86
#2018-03-05|1615.16
#2018-03-06|1610.42
#2018-03-07|1616.56
#2018-03-08|1608.42
#2018-03-09|1609.46
#2018-03-12|1603.54
#2018-03-13|1596.53
#2018-03-14|1582.40
#2018-03-15|1549.25
#2018-03-16|1533.74
#2018-03-19|1510.78
#2018-03-20|1527.73
#2018-03-21|1529.50
#2018-03-22|1527.45
#2018-03-23|1499.49
#2018-03-26|1499.47
#2018-03-27|1520.82
#2018-03-28|1464.22
#2018-03-29|1480.23
#2018-03-30|1502.88
#2018-04-02|1506.88
#2018-04-03|1494.52
#2018-04-04|1492.23
#2018-04-05|1487.77
#2018-04-06|1475.12
#2018-04-09|1464.44
#2018-04-10|1443.69
#2018-04-11|1435.35
#2018-04-12|1446.94
#2018-04-13|1456.82
#2018-04-16|1448.86
#2018-04-17|1438.75
#2018-04-18|1483.89
#2018-04-19|1465.68
#2018-04-20|1439.82
#2018-04-23|1426.56
#2018-04-24|1413.19
#2018-04-25|1347.94
#2018-04-26|1342.12
#2018-04-27|1371.19
#2018-04-30|1362.17
#2018-05-01|1349.04
#2018-05-02|1354.18
#2018-05-03|1316.10
#2018-05-04|1304.85
#2018-05-07|1286.84
#2018-05-08|1250.59
#2018-05-09|1258.74
#2018-05-10|1294.15
#2018-05-11|1270.98
#2018-05-14|1266.58
#2018-05-15|1218.32
#2018-05-16|1245.76
#2018-05-17|1249.87
#2018-05-18|1252.13
#2018-05-21|1207.84
#2018-05-22|1208.05
#2018-05-23|1144.91
#2018-05-24|1180.98
#2018-05-25|1195.95
#2018-05-28|1277.97
#2018-05-29|1299.72
#2018-05-30|1332.28
#2018-05-31|1299.51
#2018-06-01|1297.07
#2018-06-04|1302.38
#2018-06-05|1295.27
#2018-06-06|1290.35
#2018-06-07|1329.04
#2018-06-08|1318.54
#2018-06-11|1344.85
#2018-06-12|1322.86
#2018-06-13|1266.61
#2018-06-14|1260.83
#2018-06-15|1245.45
#2018-06-18|1249.87
#2018-06-19|1245.05
#2018-06-20|1246.86
#2018-06-21|1279.62
#2018-06-22|1325.64
#2018-06-25|1249.94
#2018-06-26|1255.33
#2018-06-27|1255.11
#2018-06-28|1239.73
#2018-06-29|1245.36
#2018-07-02|1218.71
#2018-07-03|1184.54
#2018-07-04|1188.70
#2018-07-05|1210.93
#2018-07-06|1209.40
#2018-07-09|1219.30
#2018-07-10|1186.37
#2018-07-11|1146.38
#2018-07-12|1105.82
#2018-07-13|1110.26
#2018-07-16|1114.87
#2018-07-17|1135.42
#2018-07-18|1122.68
#2018-07-19|1140.26
#2018-07-20|1142.26
#2018-07-23|1158.86
#2018-07-24|1123.40
#2018-07-25|1123.67
#2018-07-26|1127.95
#2018-07-27|1132.22
#2018-07-30|1137.09
#2018-07-31|1135.40
#2018-08-01|1131.87
#2018-08-02|1073.07
#2018-08-03|1083.57
#2018-08-06|1050.48
#2018-08-07|1047.61
#2018-08-08|1043.45
#2018-08-09|1003.16
#2018-08-10| 891.99
#2018-08-13| 839.60
#2018-08-14| 885.84
#2018-08-15| 927.60
#2018-08-16| 917.58
#2018-08-17| 902.40
#2018-08-20| 889.44
#2018-08-21| 902.90
#2018-08-22| 918.05
#2018-08-23| 910.54
#2018-08-24| 921.20
#2018-08-27| 923.18
#2018-08-28| 938.84
#2018-08-29| 938.97
#2018-08-30| 902.98
#2018-08-31| 958.93
#2018-09-03| 935.89
#2018-09-04| 943.14
#2018-09-05| 943.54
#2018-09-06| 916.77
#2018-09-07| 926.61
#2018-09-10| 896.10
#2018-09-11| 910.85
#2018-09-12| 940.17
#2018-09-13| 983.60
#2018-09-14| 963.50
#2018-09-17| 927.64
#2018-09-18| 932.95
#2018-09-19| 948.87
#2018-09-20| 938.21
#2018-09-21| 941.84
#2018-09-24| 962.26
#2018-09-25| 966.66
#2018-09-26| 992.89
#2018-09-27|1009.77
#2018-09-28| 981.01
#2018-10-01| 999.22
#2018-10-02| 995.45
#2018-10-03| 991.93
#2018-10-04| 971.55
#2018-10-05|1000.20
#2018-10-08| 999.93
#2018-10-09| 997.40
#2018-10-10| 996.04
#2018-10-11| 997.43
#2018-10-12|1010.38
#2018-10-15|1007.69
#2018-10-16|1031.00
#2018-10-17|1030.35
#2018-10-18|1022.07
#2018-10-19|1006.50
#2018-10-22|1022.68
#2018-10-23| 991.93
#2018-10-24|1011.51
#2018-10-25| 984.71
#2018-10-26| 910.58
#2018-10-29| 922.37
#2018-10-30| 936.82
#2018-10-31| 963.58
#2018-11-01| 975.32
#2018-11-02|1011.59
#2018-11-05|1004.91
#2018-11-06| 961.11
#2018-11-07| 972.47
#2018-11-08| 962.89
#2018-11-09| 926.39
#2018-11-12| 893.51
#2018-11-13| 889.09
#2018-11-14| 859.01
#2018-11-15| 861.32
#2018-11-16| 853.96
#2018-11-19| 853.05
#2018-11-20| 817.53
#2018-11-21| 834.50
#2018-11-22| 864.92
#2018-11-23| 870.71
#2018-11-26| 890.06
#2018-11-27| 876.10
#2018-11-28| 904.04
#2018-11-29| 924.91
#2018-11-30| 921.99
#2018-12-03| 889.47
#2018-12-04| 875.87
#2018-12-05| 886.59
#2018-12-06| 864.44
#2018-12-07| 868.50
#2018-12-10| 846.38
#2018-12-11| 832.93
#2018-12-12| 830.48
#2018-12-13| 840.30
#2018-12-14| 838.33
#2018-12-17| 830.48
#2018-12-18| 846.27
#2018-12-19| 865.50
#2018-12-20| 859.03
#2018-12-21| 864.07
#2018-12-24| 850.18
#2018-12-25| 848.76
#2018-12-26| 853.06
#2018-12-27| 845.44
#2018-12-28| 852.97
#2018-12-31| 847.84
#2019-01-01| 847.84
#2019-01-02| 820.73
#2019-01-03| 790.03
#2019-01-04| 818.59
#2019-01-07| 839.09
#2019-01-08| 825.95
#2019-01-09| 848.19
#2019-01-10| 894.32
#2019-01-11| 882.36
#2019-01-14| 878.60
#2019-01-15| 884.39
#2019-01-16| 900.56
#2019-01-17| 904.10
#2019-01-18| 926.44
#2019-01-21| 913.93
#2019-01-22| 917.04
#2019-01-23| 929.19
#2019-01-24| 961.82
#2019-01-25| 978.91
#2019-01-28| 966.55
#2019-01-29| 987.94
#2019-01-30| 993.59
#2019-01-31|1020.15
#2019-02-01| 993.70
#2019-02-04| 962.79
#2019-02-05| 981.48
#2019-02-06| 977.59
#2019-02-07| 968.21
#2019-02-08| 954.87
#2019-02-11| 958.73
#2019-02-12| 960.20
#2019-02-13| 929.77
#2019-02-14| 909.22
#2019-02-15| 906.04
#2019-02-18| 925.57
#2019-02-19| 935.68
#2019-02-20| 941.64
#2019-02-21| 934.13
#2019-02-22| 938.30
#2019-02-25| 983.09
#2019-02-26| 987.86
#2019-02-27| 977.05
#2019-02-28| 957.29
#2019-03-01| 953.89
#2019-03-04| 947.92
#2019-03-05| 937.61
#2019-03-06| 947.48
#2019-03-07| 917.45
#2019-03-08| 914.78
#2019-03-11| 883.85
#2019-03-12| 897.32
#2019-03-13| 880.01
#2019-03-14| 886.99
#2019-03-15| 902.17
#2019-03-18| 911.66
#2019-03-19| 899.70
#2019-03-20| 883.85
#2019-03-21| 881.25
#2019-03-22| 844.03
#2019-03-25| 864.86
#2019-03-26| 853.70
#2019-03-27| 816.03
#2019-03-28| 816.52
#2019-03-29| 824.80
#2019-04-01| 839.86
#2019-04-02| 842.80
#2019-04-03| 865.63
#2019-04-04| 903.53
#2019-04-05| 908.96
#2019-04-08| 888.55
#2019-04-09| 895.52
#2019-04-10| 890.14
#2019-04-11| 883.70
#2019-04-12| 891.40
#2019-04-15| 863.29
#2019-04-16| 859.31
#2019-04-17| 882.12
#2019-04-18| 885.26
#2019-04-19| 880.03
#2019-04-22| 872.47
#2019-04-23| 870.38
#2019-04-24| 866.41
#2019-04-25| 836.30
#2019-04-26| 841.15
#2019-04-29| 862.02
#2019-04-30| 856.61
#2019-05-01| 859.72
#2019-05-02| 863.10
#2019-05-03| 873.13
#2019-05-06| 866.89
#2019-05-07| 829.86
#2019-05-08| 815.55
#2019-05-09| 792.59
#2019-05-10| 802.04
#2019-05-13| 791.14
#2019-05-14| 799.00
#2019-05-15| 809.26
#2019-05-16| 793.79
#2019-05-17| 790.38
#2019-05-20| 795.49
#2019-05-21| 787.34
#2019-05-22| 764.04
#2019-05-23| 761.14
#2019-05-24| 782.92
#2019-05-27| 793.84
#2019-05-28| 814.09
#2019-05-29| 812.16
#2019-05-30| 846.17
#2019-05-31| 858.63
#2019-06-03| 848.53
#2019-06-04| 858.18
#2019-06-05| 863.86
#2019-06-06| 858.46
#2019-06-07| 891.07
#2019-06-10| 896.11
#2019-06-11| 881.06
#2019-06-12| 886.86
#2019-06-13| 854.39
#2019-06-14| 871.01
#2019-06-17| 885.06
#2019-06-18| 906.31
#2019-06-19| 919.98
#2019-06-20| 919.78
#2019-06-21| 929.48
#2019-06-24| 937.60
#2019-06-25| 955.20
#2019-06-26| 954.92
#2019-06-27| 961.69
#2019-06-28| 965.40
#2019-07-01| 976.21
#2019-07-02| 983.23
#2019-07-03| 987.91
#2019-07-04| 975.33
#2019-07-05| 953.14
#2019-07-08| 950.29
#2019-07-09| 947.29
#2019-07-10| 943.94
#2019-07-11| 955.97
#2019-07-12| 926.73
#2019-07-15| 930.92
#2019-07-16| 944.33
#2019-07-17| 966.49
#2019-07-18| 980.65
#2019-07-19| 987.78
#2019-07-22| 979.11
#2019-07-23| 982.82
#2019-07-24| 988.56
#2019-07-25| 988.01
#2019-07-26| 989.14
#2019-07-29| 981.87
#2019-07-30| 984.65
#2019-07-31| 979.22
#2019-08-01| 967.36
#2019-08-02| 943.05
#2019-08-05| 942.19
#2019-08-06| 952.33
#2019-08-07| 946.20
#2019-08-08| 952.51
#2019-08-09| 941.20
#2019-08-12| 930.74
#2019-08-13| 931.14
#2019-08-14| 925.35
#2019-08-15| 937.76
#2019-08-16| 955.01
#2019-08-19| 929.52
#2019-08-20| 916.14
#2019-08-21| 903.66
#2019-08-22| 888.01
#2019-08-23| 909.24
#2019-08-26| 891.77
#2019-08-27| 898.95
#2019-08-28| 888.89
#2019-08-29| 891.26
#2019-08-30| 893.32
#2019-09-02| 904.18
#2019-09-03| 919.99
#2019-09-04| 936.20
#2019-09-05| 938.58
#2019-09-06| 927.76
#2019-09-09| 939.15
#2019-09-10| 943.37
#2019-09-11| 957.39
#2019-09-12| 964.23
#2019-09-13| 961.14
#2019-09-16| 972.50
#2019-09-17| 959.86
#2019-09-18| 956.79
#2019-09-19| 935.38
#2019-09-20| 922.41
#2019-09-23| 918.71
#2019-09-24| 933.09
#2019-09-25| 938.16
#2019-09-26| 954.85
#2019-09-27| 964.95
#2019-09-30| 962.00
#2019-10-01| 951.61
#2019-10-02| 973.15
#2019-10-03| 973.71
#2019-10-04| 977.41
#2019-10-07| 977.67
#2019-10-08| 971.37
#2019-10-09| 951.01
#2019-10-10| 942.13
#2019-10-11| 941.21
#2019-10-14| 925.01
#2019-10-15| 945.85
#2019-10-16| 945.13
#2019-10-17| 951.01
#2019-10-18| 973.73
#2019-10-21| 952.48
#2019-10-22| 953.75
#2019-10-23| 979.13
#2019-10-24|1003.05
#2019-10-25|1005.00
#2019-10-28|1008.10
#2019-10-29|1007.22
#2019-10-30|1007.75
#2019-10-31|1022.18
#2019-11-01|1021.22
#2019-11-04|1049.88
#2019-11-05|1063.09
#2019-11-06|1068.45
#2019-11-07|1087.10
#2019-11-08|1058.46
#2019-11-11|1043.78
#2019-11-12|1038.21
#2019-11-13|1048.67
#2019-11-14|1052.13
#2019-11-15|1066.75
#2019-11-18|1080.37
#2019-11-19|1073.57
#2019-11-20|1055.94
#2019-11-21|1053.24
#2019-11-22|1059.01
#2019-11-25|1046.71
#2019-11-26|1031.22
#2019-11-27|1020.15
#2019-11-28|1028.72
#2019-11-29|1039.94
#2019-12-02|1045.36
#2019-12-03|1036.18
#2019-12-04|1041.48
#2019-12-05|1081.77
#2019-12-06|1062.80
#2019-12-09|1054.25
#2019-12-10|1047.42
#2019-12-11|1043.91
#2019-12-12|1065.69
#2019-12-13|1073.69
#2019-12-16|1083.37
#2019-12-17|1070.73
#2019-12-18|1071.54
#2019-12-19|1074.51
#2019-12-20|1074.64
#2019-12-23|1083.63
#2019-12-24|1085.14
#2019-12-25|1085.65
#2019-12-26|1096.94
#2019-12-27|1104.06
#2019-12-30|1113.39
#2019-12-31|1119.83
#2020-01-01|1119.83
#2020-01-02|1113.81
#2020-01-03|1096.35
#2020-01-06|1095.51
#2020-01-07|1117.75
#2020-01-08|1124.52
#2020-01-09|1162.35
#2020-01-10|1156.89
#2020-01-13|1167.11
#2020-01-14|1178.59
#2020-01-15|1195.52
#2020-01-16|1198.18
#2020-01-17|1222.08
#2020-01-20|1227.51
#2020-01-21|1232.45
#2020-01-22|1226.59
#2020-01-23|1199.23
#2020-01-24|1178.23
#2020-01-27|1181.63
#2020-01-28|1175.57
#2020-01-29|1187.00
#2020-01-30|1174.40
#2020-01-31|1166.89
#2020-02-03|1155.61
#2020-02-04|1178.85
#2020-02-05|1172.77
#2020-02-06|1175.49
#2020-02-07|1161.78
#2020-02-10|1144.90
#2020-02-11|1152.46
#2020-02-12|1170.11
#2020-02-13|1216.28
#2020-02-14|1207.87
#2020-02-17|1201.07
#2020-02-18|1173.41
#2020-02-19|1204.81
#2020-02-20|1167.98
#2020-02-21|1175.48
#2020-02-24|1138.88
#2020-02-25|1140.51
#2020-02-26|1165.76
#2020-02-27|1110.23
#2020-02-28|1108.12
#2020-03-02|1149.72
#2020-03-03|1175.80
#2020-03-04|1153.35
#2020-03-05|1140.78
#2020-03-06|1130.78
#2020-03-09|1067.79
#2020-03-10|1039.56
#2020-03-11|1007.50
#2020-03-12| 914.36
#2020-03-13| 875.20
#2020-03-16| 788.39
#2020-03-17| 733.11
#2020-03-18| 681.05
#2020-03-19| 661.79
#2020-03-20| 674.38
#2020-03-23| 661.82
#2020-03-24| 715.70
#2020-03-25| 723.66
#2020-03-26| 741.70
#2020-03-27| 737.31
#2020-03-30| 722.20
#2020-03-31| 734.60
#2020-04-01| 735.85
#2020-04-02| 765.40
#2020-04-03| 777.47
#2020-04-06| 828.25
#2020-04-07| 837.89
#2020-04-08| 826.95
#2020-04-09| 834.52
#2020-04-10| 839.16
#2020-04-13| 806.86
#2020-04-14| 848.88
#2020-04-15| 816.82
#2020-04-16| 832.54
#2020-04-17| 860.17
#2020-04-20| 876.80
#2020-04-21| 849.16
#2020-04-22| 847.51
#2020-04-23| 867.29
#2020-04-24| 860.19
#2020-04-27| 879.03
#2020-04-28| 886.27
#2020-04-29| 904.74
#2020-04-30| 921.44
#2020-05-01| 916.97
#2020-05-04| 879.55
#2020-05-05| 867.10
#2020-05-06| 835.71
#2020-05-07| 819.59
#2020-05-08| 811.41
#2020-05-11| 809.61
#2020-05-12| 841.92
#2020-05-13| 844.78
#2020-05-14| 835.37
#2020-05-15| 843.25
#2020-05-18| 877.49
#2020-05-19| 891.62
#2020-05-20| 902.39
#2020-05-21| 894.12
#2020-05-22| 897.45
#2020-05-25| 897.79
#2020-05-26| 913.42
#2020-05-27| 930.13
#2020-05-28| 946.97
#2020-05-29| 913.36
#2020-06-01| 941.91
#2020-06-02| 980.45
#2020-06-03|1003.86
#2020-06-04|1004.73
#2020-06-05| 999.52
#2020-06-08| 994.41
#2020-06-09| 976.54
#2020-06-10| 987.62
#2020-06-11| 987.95
#2020-06-12|1001.56
#2020-06-15| 974.06
#2020-06-16| 998.10
#2020-06-17| 996.55
#2020-06-18| 992.90
#2020-06-19| 998.80
#2020-06-22|1028.82
#2020-06-23|1063.51
#2020-06-24|1053.07
#2020-06-25|1037.56
#2020-06-26|1048.84
#2020-06-29|1050.71
#2020-06-30|1070.93
#2020-07-01|1073.56
#2020-07-02|1092.38
#2020-07-03|1083.74
#2020-07-06|1098.90
#2020-07-07|1095.31
#2020-07-08|1078.01
#2020-07-09|1081.18
#2020-07-10|1072.98
#2020-07-13|1096.73
#2020-07-14|1107.59
#2020-07-15|1108.72
#2020-07-16|1139.68
#2020-07-17|1151.33
#2020-07-20|1159.11
#2020-07-21|1135.37
#2020-07-22|1131.25
#2020-07-23|1132.55
#2020-07-24|1129.37
#2020-07-27|1130.21
#2020-07-28|1121.28
#2020-07-29|1135.82
#2020-07-30|1133.44
#2020-07-31|1130.19
#2020-08-03|1142.02
#2020-08-04|1132.89
#2020-08-05|1105.31
#2020-08-06|1021.34
#2020-08-07|1054.12
#2020-08-10|1090.00
#2020-08-11|1153.52
#2020-08-12|1154.61
#2020-08-13|1142.88
#2020-08-14|1097.31
#2020-08-17|1092.55
#2020-08-18|1104.14
#2020-08-19|1140.29
#2020-08-20|1126.67
#2020-08-21|1106.77
#2020-08-24|1112.00
#2020-08-25|1097.96
#2020-08-26|1098.06
#2020-08-27|1102.52
#2020-08-28|1121.07
#2020-08-31|1095.91
#2020-09-01|1100.89
#2020-09-02|1091.99
#2020-09-03|1066.26
#2020-09-04|1104.97
#2020-09-07|1152.31
#2020-09-08|1139.06
#2020-09-09|1135.53
#2020-09-10|1135.23
#2020-09-11|1130.78
#2020-09-14|1133.63
#2020-09-15|1171.13
#2020-09-16|1155.70
#2020-09-17|1141.25
#2020-09-18|1128.44
#2020-09-21|1091.86
#2020-09-22|1083.74
#2020-09-23|1072.66
#2020-09-24|1076.73
#2020-09-25|1075.08
#2020-09-28|1074.64
#2020-09-29|1076.25
#2020-09-30|1091.23
#2020-10-01|1084.69
#2020-10-02|1072.84
#2020-10-05|1086.78
#2020-10-06|1081.45
#2020-10-07|1067.29
#2020-10-08|1053.72
#2020-10-09|1083.02
#2020-10-12|1103.32
#2020-10-13|1117.69
#2020-10-14|1134.91
#2020-10-15|1122.18
#2020-10-16|1124.96
#2020-10-19|1147.80
#2020-10-20|1156.04
#2020-10-21|1175.71
#2020-10-22|1165.21
#2020-10-23|1170.85
#2020-10-26|1144.35
#2020-10-27|1137.46
#2020-10-28|1093.41
#2020-10-29|1087.47
#2020-10-30|1134.16
#2020-11-02|1159.06
#2020-11-03|1140.76
#2020-11-04|1175.28
#2020-11-05|1186.69
#2020-11-06|1209.20
#2020-11-09|1262.25
#2020-11-10|1257.31
#2020-11-11|1265.21
#2020-11-12|1242.23
#2020-11-13|1306.49
#2020-11-16|1366.95
#2020-11-17|1322.62
#2020-11-18|1324.13
#2020-11-19|1361.22
#2020-11-20|1366.91
#2020-11-23|1338.75
#2020-11-24|1378.26
#2020-11-25|1374.24
#2020-11-26|1386.11
#2020-11-27|1361.82
#2020-11-30|1270.82
#2020-12-01|1322.53
#2020-12-02|1339.99
#2020-12-03|1344.64
#2020-12-04|1390.63
#2020-12-07|1420.68
#2020-12-08|1416.50
#2020-12-09|1396.02
#2020-12-10|1397.87
#2020-12-11|1395.16
#2020-12-14|1397.98
#2020-12-15|1432.38
#2020-12-16|1407.02
#2020-12-17|1425.35
#2020-12-18|1438.32
#2020-12-21|1414.54
#2020-12-22|1432.88
#2020-12-23|1442.18
#2020-12-24|1440.04
#2020-12-25|1433.53
#2020-12-28|1488.49
#2020-12-29|1521.99
#2020-12-30|1510.32
#2020-12-31|1509.51
#2021-01-01|1509.51
#2021-01-04|1521.73
#2021-01-05|1585.15
#2021-01-06|1625.46
#2021-01-07|1607.07
#2021-01-08|1635.88
#2021-01-11|1739.07
#2021-01-12|1810.42
#2021-01-13|1812.17
#2021-01-14|1783.24
#2021-01-15|1734.45
#2021-01-18|1858.02
#2021-01-19|1871.40
#2021-01-20|1875.72
#2021-01-21|1858.48
#2021-01-22|1824.80
#2021-01-25|1839.93
#2021-01-26|1842.02
#2021-01-27|1740.96
#2021-01-28|1792.03
#2021-01-29|1733.65
#2021-02-01|1875.26
#2021-02-02|1891.13
#2021-02-03|1879.68
#2021-02-04|1899.39
#2021-02-05|1883.03
#2021-02-08|1879.52
#2021-02-09|1914.61
#2021-02-10|1918.51
#2021-02-11|1976.10
#2021-02-12|1943.34
#2021-02-15|1947.96
#2021-02-16|1914.68
#2021-02-17|1999.08
#2021-02-18|2105.89
#2021-02-19|2178.31
#2021-02-22|2301.66
#2021-02-23|2133.34
#2021-02-24|2023.36
#2021-02-25|1970.90
#2021-02-26|1899.05
#2021-03-01|2094.43
#2021-03-02|2107.93
#2021-03-03|2051.96
#2021-03-04|1992.67
#2021-03-05|1956.05
#2021-03-08|1919.44
#2021-03-09|1917.97
#2021-03-10|1947.17
#2021-03-11|1998.05
#2021-03-12|1974.60
#2021-03-15|2050.40
#2021-03-16|2206.83
#2021-03-17|2297.55
#2021-03-18|2251.94
#2021-03-19|2354.46
#2021-03-22|2019.89
#2021-03-23|2072.91
#2021-03-24|2104.61
#2021-03-25|2012.28
#2021-03-26|1936.85
#2021-03-29|1880.10
#2021-03-30|1961.49
#2021-03-31|1931.80
#2021-04-01|2037.57
#2021-04-02|2041.78
#2021-04-05|2049.36
#2021-04-06|1987.11
#2021-04-07|1981.49
#2021-04-08|1964.14
#2021-04-09|1908.78
#2021-04-12|1877.37
#2021-04-13|1896.88
#2021-04-14|1901.17
#2021-04-15|1833.37
#2021-04-16|1887.21
#2021-04-19|1807.91
#2021-04-20|1818.90
#2021-04-21|1731.29
#2021-04-22|1714.08
#2021-04-23|1708.36
#2021-04-26|1766.40
#2021-04-27|1816.15
#2021-04-28|1807.94
#2021-04-29|1805.27
#2021-04-30|1777.14
#2021-05-03|1768.24
#2021-05-04|1716.38
#2021-05-05|1766.74
#2021-05-06|1764.27
#2021-05-07|1818.44
#2021-05-10|1817.69
#2021-05-11|1799.27
#2021-05-12|1760.50
#2021-05-13|1752.43
#2021-05-14|1767.45
#2021-05-17|1764.79
#2021-05-18|1811.10
#2021-05-19|1810.71
#2021-05-20|1784.22
#2021-05-21|1806.64
#2021-05-24|1791.71
#2021-05-25|1759.01
#2021-05-26|1781.37
#2021-05-27|1798.31
#2021-05-28|1798.99
#2021-05-31|1819.35
#2021-06-01|1800.83
#2021-06-02|1811.23
#2021-06-03|1798.65
#2021-06-04|1828.65
#2021-06-07|1819.83
#2021-06-08|1823.33
#2021-06-09|1862.86
#2021-06-10|1883.59
#2021-06-11|1922.14
#2021-06-14|1870.21
#2021-06-15|1817.76
#2021-06-16|1826.16
#2021-06-17|1754.15
#2021-06-18|1714.11
#2021-06-21|1723.87
#2021-06-22|1776.64
#2021-06-23|1769.58
#2021-06-24|1783.25
#2021-06-25|1753.98
#2021-06-28|1738.40
#2021-06-29|1754.47
#2021-06-30|1749.82
#2021-07-01|1773.03
#2021-07-02|1796.16
#2021-07-05|1808.33
#2021-07-06|1782.20
#2021-07-07|1808.29
#2021-07-08|1798.05
#2021-07-09|1817.11
#2021-07-12|1812.19
#2021-07-13|1783.91
#2021-07-14|1836.58
#2021-07-15|1835.03
#2021-07-16|1825.32
#2021-07-19|1788.05
#2021-07-20|1798.56
#2021-07-21|1798.09
#2021-07-22|1800.15
#2021-07-23|1800.55
#2021-07-26|1805.76
#2021-07-27|1811.62
#2021-07-28|1805.76
#2021-07-29|1856.41
#2021-07-30|1877.32
#2021-08-02|1914.25
#2021-08-03|1942.86
#2021-08-04|1945.43
#2021-08-05|1972.97
#2021-08-06|1941.07
#2021-08-09|1915.82
#2021-08-10|1950.18
#2021-08-11|1927.83
#2021-08-12|2001.74
#2021-08-13|2038.73
#2021-08-16|2003.11
#2021-08-17|2019.34
#2021-08-18|1982.47
#2021-08-19|1945.13
#2021-08-20|1948.07
#2021-08-23|1961.12
#2021-08-24|1956.27
#2021-08-25|1964.87
#2021-08-26|1947.70
#2021-08-27|1984.36
#2021-08-30|1983.72
#2021-08-31|2021.10
#2021-09-01|2028.99
#2021-09-02|2038.90
#2021-09-03|2024.37
#2021-09-06|2039.24
#2021-09-07|2023.28
#2021-09-08|1989.98
#2021-09-09|2042.70
#2021-09-10|2068.98
#2021-09-13|2059.88
#2021-09-14|2070.38
#2021-09-15|2062.34
#2021-09-16|2030.52
#2021-09-17|2006.94
#2021-09-20|1990.29
#2021-09-21|1960.43
#2021-09-22|1996.25
#2021-09-23|1997.17
#2021-09-24|1963.76
#2021-09-27|1990.02
#2021-09-28|1971.28
#2021-09-29|1966.44
#2021-09-30|2031.55
#2021-10-01|2001.97
#2021-10-04|1993.13
#2021-10-05|1943.88
#2021-10-06|1923.44
#2021-10-07|1948.43
#2021-10-08|1943.58
#2021-10-11|1999.79
#2021-10-12|1986.46
#2021-10-13|2106.26
#2021-10-14|2052.55
#2021-10-15|2021.71
#2021-10-18|2010.45
#2021-10-19|2038.29
#2021-10-20|2080.66
#2021-10-21|2109.96
#2021-10-22|2091.93
#2021-10-25|2112.41
#2021-10-26|2114.14
#2021-10-27|2112.66
#2021-10-28|2102.74
#2021-10-29|2085.86
#2021-11-01|2135.58
#2021-11-02|2107.76
#2021-11-03|2148.57
#2021-11-04|2133.00
#2021-11-05|2130.56
#2021-11-08|2150.37
#2021-11-09|2188.43
#2021-11-10|2158.29
#2021-11-11|2180.64
#2021-11-12|2195.73
#2021-11-15|2220.32
#2021-11-16|2118.74
#2021-11-17|2138.71
#2021-11-18|2084.91
#2021-11-19|2068.40
#2021-11-22|2125.65
#2021-11-23|2032.36
#2021-11-24|2050.90
#2021-11-25|2155.83
#2021-11-26|2058.67
#2021-11-29|2049.83
#2021-11-30|2046.34
#2021-12-01|2082.66
#2021-12-02|2054.68
#2021-12-03|2098.18
#2021-12-06|2040.19
#2021-12-07|2120.50
#2021-12-08|2106.11
#2021-12-09|2106.02
#2021-12-10|2087.40
#2021-12-13|2117.56
#2021-12-14|2129.93
#2021-12-15|2060.35
#2021-12-16|2063.63
#2021-12-17|1808.76
#2021-12-20|1685.56
#2021-12-21|2027.41
#2021-12-22|1962.28
#2021-12-23|2064.37
#2021-12-24|2153.96
#2021-12-27|2247.55
#2021-12-28|2136.01
#2021-12-29|2088.16
#2021-12-30|2048.93
#2021-12-31|2004.46
#2022-01-03|2141.33
#2022-01-04|2098.22
#2022-01-05|2142.29
#2022-01-06|2105.77
#2022-01-07|2095.33
#2022-01-10|2052.31
#2022-01-11|2036.32
#2022-01-12|2083.77
#2022-01-13|2169.84
#2022-01-14|2133.91
#2022-01-17|2118.66
#2022-01-18|2000.51
#2022-01-19|2121.53
#2022-01-20|2075.03
#2022-01-21|2038.33
#2022-01-24|1923.41
#2022-01-25|1993.96
#2022-01-26|1956.45
#2022-01-27|1980.33
#2022-01-28|2016.38
#2022-01-31|2023.68
#2022-02-01|2065.23
#2022-02-02|2039.84
#2022-02-03|2045.61
#2022-02-04|2002.30
#2022-02-07|2043.51
#2022-02-08|2066.41
#2022-02-09|2129.95
#2022-02-10|2100.38
#2022-02-11|2121.62
#2022-02-14|2029.84
#2022-02-15|2088.88
#2022-02-16|2122.00
#2022-02-17|2098.50
#2022-02-18|2096.55
#2022-02-21|2105.68
#2022-02-22|2077.49
#2022-02-23|2060.60
#2022-02-24|1811.49
#2022-02-25|1974.12
#2022-02-28|2009.08
#2022-03-01|1963.71
#2022-03-02|1911.50
#2022-03-03|1929.99
#2022-03-04|1839.59
#2022-03-07|1781.93
#2022-03-08|1731.12
#2022-03-09|1774.58
#2022-03-10|1726.39
#2022-03-11|1766.79
#2022-03-14|1874.48
#2022-03-15|1914.85
#2022-03-16|1969.76
#2022-03-17|2059.12
#2022-03-18|2012.17
#2022-03-21|2038.21
#2022-03-22|2093.77
#2022-03-23|2107.91
#2022-03-24|2095.88
#2022-03-25|2072.70
#2022-03-28|2056.68
#2022-03-29|2114.55
#2022-03-30|2157.05
#2022-03-31|2136.91
#2022-04-01|2132.41
#2022-04-04|2186.69
#2022-04-05|2206.92
#2022-04-06|2188.70
#2022-04-07|2174.34
#2022-04-08|2161.65
#2022-04-11|2167.07
#2022-04-12|2174.17
#2022-04-13|2156.18
#2022-04-14|2165.13
#2022-04-15|2191.73
#2022-04-18|2226.13
#2022-04-19|2209.80
#2022-04-20|2206.47
#2022-04-21|2205.37
#2022-04-22|2124.61
#2022-04-25|2121.83
#2022-04-26|2067.60
#2022-04-27|2063.59
#2022-04-28|2049.14
#2022-04-29|2058.83
#2022-05-02|2060.72
#2022-05-03|2066.65
#2022-05-04|2070.81
#2022-05-05|2080.98
#2022-05-06|2042.51
#2022-05-09|2004.82
#2022-05-10|2018.24
#2022-05-11|1975.06
#2022-05-12|1920.83
#2022-05-13|1924.44
#2022-05-16|1900.73
#2022-05-17|1889.73
#2022-05-18|1868.41
#2022-05-19|1867.99
#2022-05-20|1806.89
#2022-05-23|1889.43
#2022-05-24|1847.91
#2022-05-25|1837.01
#2022-05-26|1844.70
#2022-05-27|1852.57
#2022-05-30|1918.48
#2022-05-31|1944.43
#2022-06-01|1934.84
#2022-06-02|1956.73
#2022-06-03|1946.18
#2022-06-06|1966.81
#2022-06-07|1900.66
#2022-06-08|1780.46
#2022-06-09|1757.08
#2022-06-10|1780.81
#2022-06-13|1686.27
#2022-06-14|1686.46
#2022-06-15|1723.59
#2022-06-16|1688.30
#2022-06-17|1706.00
#2022-06-20|1721.06
#2022-06-21|1764.71
#2022-06-22|1760.92
#2022-06-23|1725.69
#2022-06-24|1719.11
#2022-06-27|1787.19
#2022-06-28|1744.43
#2022-06-29|1688.09
#2022-06-30|1645.70
#2022-07-01|1661.61
#2022-07-04|1640.81
#2022-07-05|1570.06
#2022-07-06|1584.62
#2022-07-07|1619.36
#2022-07-08|1629.80
#2022-07-11|1625.49
#2022-07-12|1613.30
#2022-07-13|1560.79
#2022-07-14|1532.79
#2022-07-15|1538.49
#2022-07-18|1570.80
#2022-07-19|1569.31
#2022-07-20|1566.09
#2022-07-21|1572.04
#2022-07-22|1578.47
#2022-07-25|1609.44
#2022-07-26|1628.35
#2022-07-27|1615.58
#2022-07-28|1645.20
#2022-07-29|1746.95
#2022-08-01|1750.03
#2022-08-02|1786.16
#2022-08-03|1795.12
#2022-08-04|1815.60
#2022-08-05|1833.54
#2022-08-08|1859.41
#2022-08-09|1854.42
#2022-08-10|1891.71
#2022-08-11|1883.32
#2022-08-12|1911.57
#2022-08-15|1877.97
#2022-08-16|1905.69
#2022-08-17|1889.71
#2022-08-18|1920.21
#2022-08-19|1863.28
#2022-08-22|1849.49
#2022-08-23|1875.09
#2022-08-24|1837.12
#2022-08-25|1851.41
#2022-08-26|1864.37
#2022-08-29|1875.90
#2022-08-30|1862.58
#2022-08-31|1827.49
#2022-09-01|1811.21
#2022-09-02|1860.78
#2022-09-05|1868.51
#2022-09-06|1870.27
#2022-09-07|1867.07
#2022-09-08|1923.96
#2022-09-09|1946.57
#2022-09-12|1981.88
#2022-09-13|1897.38
#2022-09-14|1961.01
#2022-09-15|1956.60
#2022-09-16|1940.99
#2022-09-19|1862.67
#2022-09-20|1889.03
#2022-09-21|1860.00
#2022-09-22|1897.49
#2022-09-23|1861.57
#2022-09-26|1837.71
#2022-09-27|1847.09
#2022-09-28|1828.22
#2022-09-29|1786.93
#2022-09-30|1792.33
#2022-10-03|1882.90
#2022-10-04|1933.28
#2022-10-05|1896.23
#2022-10-06|1927.96
#2022-10-07|1909.98
#2022-10-10|1921.07
#2022-10-11|1892.88
#2022-10-12|1840.00
#2022-10-13|1866.22
#2022-10-14|1884.52
#2022-10-17|1947.79
#2022-10-18|1974.16
#2022-10-19|1961.52
#2022-10-20|1953.97
#2022-10-21|1940.02
#2022-10-24|2027.67
#2022-10-25|2009.42
#2022-10-26|2007.94
#2022-10-27|1958.79
#2022-10-28|1939.50
#2022-10-31|1953.08
#2022-11-01|1979.72
#2022-11-02|1995.39
#2022-11-03|1941.53
#2022-11-04|2011.59
#2022-11-07|2055.47
#2022-11-08|2034.31
#2022-11-09|2048.62
#2022-11-10|2092.38
#2022-11-11|2099.79
#2022-11-14|2200.39
#2022-11-15|2240.29
#2022-11-16|2341.13
#2022-11-17|2298.87
#2022-11-18|2381.39
#2022-11-21|2400.47
#2022-11-22|2464.78
#2022-11-23|2515.90
#2022-11-24|2481.33
#2022-11-25|2517.95
#2022-11-28|2528.37
#2022-11-29|2538.88
#2022-11-30|2572.95
#2022-12-01|2563.65
#2022-12-02|2545.32
#2022-12-05|2459.40
#2022-12-06|2472.08
#2022-12-07|2419.02
#2022-12-08|2432.61
#2022-12-09|2496.89
#2022-12-12|2546.47
#2022-12-13|2575.47
#2022-12-14|2488.68
#2022-12-15|2501.26
#2022-12-16|2551.37
#2022-12-19|2666.77
#2022-12-20|2721.80
#2022-12-21|2736.67
#2022-12-22|2745.79
#2022-12-23|2749.16
#2022-12-26|2786.69
#2022-12-27|2742.44
#2022-12-28|2743.87
#2022-12-29|2930.01
#2022-12-30|2934.09
#2023-01-02|3016.87
#2023-01-03|2966.39
#2023-01-04|2909.55
#2023-01-05|2762.42
#2023-01-06|2836.67
#2023-01-09|2755.60
#2023-01-10|2712.40
#2023-01-11|2586.25
#2023-01-12|2674.99
#2023-01-13|2643.94
#2023-01-16|2757.71
#2023-01-17|2834.93
#2023-01-18|2843.35
#2023-01-19|2855.54
#2023-01-20|2907.84
#2023-01-23|2895.72
#2023-01-24|2875.72
#2023-01-25|2825.72
#2023-01-26|2862.29
#2023-01-27|2897.75
#2023-01-30|2908.81
#2023-01-31|2836.57
#2023-02-01|2697.00
#2023-02-02|2821.78
#2023-02-03|2917.66
#2023-02-06|2929.83
#2023-02-07|2706.36
#2023-02-08|2561.49
#2023-02-09|2719.69
#2023-02-10|2709.14
#2023-02-13|2719.94
#2023-02-14|2704.60
#2023-02-15|2936.02
#2023-02-16|2991.32
#2023-02-17|3003.26
#2023-02-20|3006.13
#2023-02-21|2942.78
#2023-02-22|2931.89
#2023-02-23|2973.74
#2023-02-24|2932.71
#2023-02-27|3021.01
#2023-02-28|3041.66
#2023-03-01|3210.11
#2023-03-02|3249.83
#2023-03-03|3320.70
#2023-03-06|3420.36
#2023-03-07|3387.17
#2023-03-08|3447.47
#2023-03-09|3468.03
#2023-03-10|3421.04
#2023-03-13|3445.09
#2023-03-14|3349.69
#2023-03-15|3311.73
#2023-03-16|3366.97
#2023-03-17|3293.63
#2023-03-20|3220.42
#2023-03-21|3250.63
#2023-03-22|3363.47
#2023-03-23|3402.08
#2023-03-24|3389.38
#2023-03-27|3411.64
#2023-03-28|3334.62
#2023-03-29|3365.02
#2023-03-30|3385.29
#2023-03-31|3309.17
#2023-04-03|3311.13
#2023-04-04|3402.16
#2023-04-05|3392.76
#2023-04-06|3448.91
#2023-04-07|3421.45
#2023-04-10|3453.54
#2023-04-11|3458.29
#2023-04-12|3432.85
#2023-04-13|3453.17
#2023-04-14|3438.47
#2023-04-17|3412.52
#2023-04-18|3419.68
#2023-04-19|3428.78
#2023-04-20|3431.12
#2023-04-21|3423.03
#2023-04-24|3468.96
#2023-04-25|3354.00
#2023-04-26|3302.71
#2023-04-27|3332.23
#2023-04-28|3140.52
#2023-05-01|3135.27
#2023-05-02|3061.43
#2023-05-03|3085.02
#2023-05-04|3059.98
#2023-05-05|2985.64
#2023-05-08|3047.66
#2023-05-09|3040.59
#2023-05-10|2992.50
#2023-05-11|3224.57
#2023-05-12|3173.58
#2023-05-15|2963.05
#2023-05-16|3119.65
#2023-05-17|3177.43
#2023-05-18|3111.26
#2023-05-19|3105.70
#2023-05-22|3071.38
#2023-05-23|3032.12
#2023-05-24|3003.69
#2023-05-25|2947.19
#2023-05-26|3029.34
#2023-05-29|3123.07
#2023-05-30|3182.19
#2023-05-31|3181.88
#2023-06-01|3174.81
#2023-06-02|3232.36
#2023-06-05|3313.06
#2023-06-06|3357.08
#2023-06-07|3232.80
#2023-06-08|3269.03
#2023-06-09|3266.28
#2023-06-12|3179.86
#2023-06-13|3102.42
#2023-06-14|3042.52
#2023-06-15|3147.56
#2023-06-16|3131.32
#2023-06-19|3030.41
#2023-06-20|3073.74
#2023-06-21|3109.52
#2023-06-22|3188.58
#2023-06-23|3203.44
#2023-06-26|3221.91
#2023-06-27|3220.99
#2023-06-28|3217.64
#2023-06-29|3224.46
#2023-06-30|3233.13
#2023-07-03|3304.33
#2023-07-04|3236.32
#2023-07-05|3346.96
#2023-07-06|3447.09
#2023-07-07|3461.99
#2023-07-10|3424.48
#2023-07-11|3446.70
#2023-07-12|3411.65
#2023-07-13|3389.94
#2023-07-14|3464.06
#2023-07-17|3431.60
#2023-07-18|3282.84
#2023-07-19|3387.16
#2023-07-20|3523.83
#2023-07-21|3608.85
#2023-07-24|3536.93
#2023-07-25|3471.51
#2023-07-26|3586.86
#2023-07-27|3696.19
#2023-07-28|3710.13
#2023-07-31|3825.68
#2023-08-01|3794.74
#2023-08-02|3818.52
#2023-08-03|3758.21
#2023-08-04|3802.80
#2023-08-07|3796.47
#2023-08-08|3732.03
#2023-08-09|3783.25
#2023-08-10|3654.77
#2023-08-11|3742.61
#2023-08-14|3660.00
#2023-08-15|3588.35
#2023-08-16|3580.19
#2023-08-17|3601.87
#2023-08-18|3530.37
#2023-08-21|3581.34
#2023-08-22|3598.24
#2023-08-23|3530.35
#2023-08-24|3554.21
#2023-08-25|3499.99
#2023-08-28|3527.56
#2023-08-29|3461.98
#2023-08-30|3463.58
#2023-08-31|3515.16
#2023-09-01|3668.63
#2023-09-04|3587.08
#2023-09-05|3565.80
#2023-09-06|3518.61
#2023-09-07|3519.30
#2023-09-08|3642.29
#2023-09-11|3626.48
#2023-09-12|3622.91
#2023-09-13|3601.42
#2023-09-14|3711.58
#2023-09-15|3589.36
#2023-09-18|3467.72
#2023-09-19|3475.47
#2023-09-20|3407.37
#2023-09-21|3485.49
#2023-09-22|3436.97
#2023-09-25|3505.78
#2023-09-26|3458.97
#2023-09-27|3423.28
#2023-09-28|3431.93
#2023-09-29|3467.62
#2023-10-02|3464.01
#2023-10-03|3626.24
#2023-10-04|3550.19
#2023-10-05|3559.47
#2023-10-06|3641.35
#2023-10-09|3498.25
#2023-10-10|3579.12
#2023-10-11|3550.81
#2023-10-12|3517.72
#2023-10-13|3499.92
#2023-10-16|3444.05
#2023-10-17|3504.32
#2023-10-18|3372.18
#2023-10-19|3432.06
#2023-10-20|3326.90
#2023-10-23|3388.29
#2023-10-24|3406.56
#2023-10-25|3264.53
#2023-10-26|3314.10
#2023-10-27|3297.39
#2023-10-30|3279.25
#2023-10-31|3182.07
#2023-11-01|3197.76
#2023-11-02|3231.35
#2023-11-03|3257.43
#2023-11-06|3383.16
#2023-11-07|3424.11
#2023-11-08|3366.13
#2023-11-09|3376.13
#2023-11-10|3316.93
#2023-11-13|3215.52
#2023-11-14|3296.29
#2023-11-15|3272.97
#2023-11-16|3304.44
#2023-11-17|3342.03
#2023-11-20|3354.26
#2023-11-21|3360.22
#2023-11-22|3328.85
#2023-11-23|3276.30
#2023-11-24|3264.76
#2023-11-27|3287.61
#2023-11-28|3355.59
#2023-11-29|3370.02
#2023-11-30|3349.75
#2023-12-01|3383.14
#2023-12-04|3451.30
#2023-12-05|3391.81
#2023-12-06|3284.04
#2023-12-07|3351.60
#2023-12-08|3331.62
#2023-12-11|3236.27
#2023-12-12|3254.14
#2023-12-13|3166.15
#2023-12-14|3219.56
#2023-12-15|3336.56
#2023-12-18|3205.44
#2023-12-19|3197.29
#2023-12-20|3157.22
#2023-12-21|3184.72
#2023-12-22|3080.23
#2023-12-25|2989.02
#2023-12-26|3013.91
#2023-12-27|2989.43
#2023-12-28|3032.06
#2023-12-29|2994.35
#2024-01-01|2994.35
#2024-01-02|3049.45
#2024-01-03|2962.37
#2024-01-04|2994.51
#2024-01-05|2991.66
#2024-01-08|3042.34
#2024-01-09|2976.69
#2024-01-10|2989.20
#2024-01-11|3030.15
#2024-01-12|3038.78
#2024-01-15|3091.95
#2024-01-16|3104.28
#2024-01-17|3053.35
#2024-01-18|3064.28
#2024-01-19|3052.24
#2024-01-22|3044.04
#2024-01-23|3043.20
#2024-01-24|3101.98
#2024-01-25|3129.23
#2024-01-26|3199.82
#2024-01-29|3198.16
#2024-01-30|3216.83
#2024-01-31|3263.54
#2024-02-01|3314.64
#2024-02-02|3361.52
#2024-02-05|3382.72
#2024-02-06|3457.55
#2024-02-07|3400.88
#2024-02-08|3444.79
#2024-02-09|3488.90
#2024-02-12|3598.97
#2024-02-13|3473.87
#2024-02-14|3491.31
#2024-02-15|3502.18
#2024-02-16|3509.63
#2024-02-19|3511.80
#2024-02-20|3574.32
#2024-02-21|3558.81
#2024-02-22|3668.44
#2024-02-23|3672.85
#2024-02-26|3689.30
#2024-02-27|3676.12
#2024-02-28|3682.41
#2024-02-29|3706.88
#2024-03-01|3652.74
#2024-03-04|3521.67
#2024-03-05|3556.27
#2024-03-06|3638.09
#2024-03-07|3683.97
#2024-03-08|3747.80
#2024-03-11|3765.04
#2024-03-12|3717.53
#2024-03-13|3675.95
#2024-03-14|3690.50
#2024-03-15|3627.07
#2024-03-18|3591.62
#2024-03-19|3679.39
#2024-03-20|3715.76
#2024-03-21|3934.90
#2024-03-22|3818.48
#2024-03-25|3722.30
#2024-03-26|3686.21
#2024-03-27|3630.84
#2024-03-28|3769.20
#2024-03-29|3767.61
#2024-04-01|3821.09
#2024-04-02|3742.90
#2024-04-03|3767.80
#2024-04-04|3813.73
#2024-04-05|3985.43
#2024-04-08|4002.89
#2024-04-09|3938.83
#2024-04-10|3924.34
#2024-04-11|3917.77
#2024-04-12|3908.95
#2024-04-15|3862.34
#2024-04-16|3860.09
#2024-04-17|3779.48
#2024-04-18|3802.90
#2024-04-19|3808.10
#2024-04-22|3805.83
#2024-04-23|3804.94
#2024-04-24|3798.35
#2024-04-25|3788.18
#2024-04-26|3817.98
#2024-04-29|3835.79
#2024-04-30|3874.26
#2024-05-01|3861.48
#2024-05-02|3929.92
#2024-05-03|3872.10
#2024-05-06|3918.33
#2024-05-07|3878.15
#2024-05-08|3842.06
#2024-05-09|3874.57
#2024-05-10|3881.60
#2024-05-13|3857.00
#2024-05-14|3928.31
#2024-05-15|3950.15
#2024-05-16|4007.05
#2024-05-17|4071.91
#2024-05-20|4063.64
#2024-05-21|4067.83
#2024-05-22|4138.56
#2024-05-23|4056.48
#2024-05-24|3938.73
#2024-05-27|3937.09
#2024-05-28|3967.98
#2024-05-29|3865.18
#2024-05-30|3849.75
#2024-05-31|3853.96
#2024-06-03|3823.22
#2024-06-04|3633.28
#2024-06-05|3720.88
#2024-06-06|3656.58
#2024-06-07|3633.94
#2024-06-10|3616.24
#2024-06-11|3590.72
#2024-06-12|3716.65
#2024-06-13|3714.14
#2024-06-14|3761.70
#2024-06-17|3749.08
#2024-06-18|3782.98
#2024-06-19|3794.78
#2024-06-20|3840.72
#2024-06-21|3788.75
#2024-06-24|3856.46
#2024-06-25|3917.18
#2024-06-26|3871.50
#2024-06-27|3945.35
#2024-06-28|3941.95
#2024-07-01|3879.68
#2024-07-02|3897.34
#2024-07-03|3924.54
#2024-07-04|4005.54
#2024-07-05|3933.49
#2024-07-08|3851.32
#2024-07-09|3737.92
#2024-07-10|3681.71
#2024-07-11|3773.10
#2024-07-12|3737.02
#2024-07-15|3732.00
#2024-07-16|3679.66
#2024-07-17|3631.60
#2024-07-18|3656.04
#2024-07-19|3622.25
#2024-07-22|3696.70
#2024-07-23|3646.20
#2024-07-24|3570.29
#2024-07-25|3492.23
#2024-07-26|3490.60
#2024-07-29|3404.87
#2024-07-30|3422.53
#2024-07-31|3427.27
#2024-08-01|3423.09
#2024-08-02|3288.98
#2024-08-05|3066.54
#2024-08-06|3046.13
#2024-08-07|3018.68
#2024-08-08|3080.41
#2024-08-09|3012.14
#2024-08-12|2995.13
#2024-08-13|3050.51
#2024-08-14|3052.38
#2024-08-15|3080.08
#2024-08-16|3058.70
#2024-08-19|3144.00
#2024-08-20|3138.07
#2024-08-21|3143.62
#2024-08-22|3137.51
#2024-08-23|3039.57
#2024-08-26|2977.50
#2024-08-27|3029.97
#2024-08-28|3038.40
#2024-08-29|3152.22
#2024-08-30|3153.62
#2024-09-02|3182.67
#2024-09-03|3087.94
#2024-09-04|3076.90
#2024-09-05|3102.99
#2024-09-06|3019.99
#2024-09-09|2984.06
#2024-09-10|2938.99
#2024-09-11|2845.01
#2024-09-12|2931.48
#2024-09-13|3035.96
#2024-09-16|2972.91
#2024-09-17|3012.67
#2024-09-18|3010.61
#2024-09-19|3063.09
#2024-09-20|3000.78
#2024-09-23|2992.11
#2024-09-24|3018.50
#2024-09-25|2983.70
#2024-09-26|3012.95
#2024-09-27|3045.82
#2024-09-30|2999.61
#2024-10-01|2902.92
#2024-10-02|2844.61
#2024-10-03|2799.85
#2024-10-04|2838.55
#2024-10-07|2881.91
#2024-10-08|2878.56
#2024-10-09|2959.75
#2024-10-10|2938.13
#2024-10-11|2887.15
#2024-10-14|2818.36
#2024-10-15|2852.61
#2024-10-16|2877.92
#2024-10-17|2971.16
#2024-10-18|2981.05
#2024-10-21|2978.09
#2024-10-22|3024.33
#2024-10-23|3000.06
#2024-10-24|3054.29
#2024-10-25|3028.94
#2024-10-28|3041.99
#2024-10-29|3032.63
#2024-10-30|2990.45
#2024-10-31|2959.16
#2024-11-01|2941.04
#2024-11-04|2928.36
#2024-11-05|2952.06
#2024-11-06|2991.75
#2024-11-07|3043.36
#2024-11-08|3131.97
#2024-11-11|3107.19
#2024-11-12|3140.23
#2024-11-13|3181.82
#2024-11-14|3220.99
#2024-11-15|3142.04
#2024-11-18|3179.37
#2024-11-19|3081.22
#2024-11-20|2951.00
#2024-11-21|3045.19
#2024-11-22|3051.90
#2024-11-25|3031.18
#2024-11-26|3033.39
#2024-11-27|3015.30
#2024-11-28|2987.59
#2024-11-29|2967.83
#2024-12-02|2984.94
#2024-12-03|3021.40
#2024-12-04|3062.19
#2024-12-05|3058.68
#2024-12-06|3059.74
#2024-12-09|3054.97
#2024-12-10|3005.96
#2024-12-11|3024.41
#2024-12-12|3015.04
#2024-12-13|3033.46
#2024-12-16|2993.76
#2024-12-17|2946.28
#2024-12-18|2910.60
#2024-12-19|2880.82
#2024-12-20|2865.80
#2024-12-23|2841.29
#2024-12-24|2854.25
#2024-12-25|2881.52
#2024-12-26|2914.17
#2024-12-27|2936.69
#2024-12-30|2881.84
#2024-12-31|2884.11
#2025-01-01|2884.11
#2025-01-02|2911.65
#2025-01-03|2940.06
#2025-01-06|2938.16
#2025-01-07|2935.40
#2025-01-08|2924.80
#2025-01-09|2946.80
#2025-01-10|2908.34
#2025-01-13|2868.73
#2025-01-14|2855.99
#2025-01-15|2858.78
#2025-01-16|2899.44
#2025-01-17|2895.31
#2025-01-20|2925.66
#2025-01-21|2929.56
#2025-01-22|2923.65
#2025-01-23|2961.78
#2025-01-24|2940.93
#2025-01-27|2870.73
#2025-01-28|2899.08
#2025-01-29|2899.10
#2025-01-30|2967.95
#2025-01-31|2941.44
#2025-02-03|2859.27
#2025-02-04|2861.29
#2025-02-05|2862.50
#2025-02-06|2892.79
#2025-02-07|2887.46
#2025-02-10|2862.43
#2025-02-11|2840.12
#2025-02-12|2811.44
#2025-02-13|2868.70
#2025-02-14|2860.42
#2025-02-17|2850.15
#2025-02-18|2880.74
#2025-02-19|2862.31
#2025-02-20|2850.63
#2025-02-21|2812.33
#2025-02-24|2793.49
#2025-02-25|2758.51
#2025-02-26|2778.07
#2025-02-27|2777.29
#2025-02-28|2736.52
#2025-03-03|2766.14
#2025-03-04|2733.91
#2025-03-05|2843.44
#2025-03-06|2954.05
#2025-03-07|2966.88
#2025-03-10|2952.65
#2025-03-11|3021.36
#2025-03-12|3041.25
#2025-03-13|3070.04
#2025-03-14|3089.26
#2025-03-17|3109.57
#2025-03-18|3113.98
#2025-03-19|2862.62
#2025-03-20|2887.92
#2025-03-21|2757.46
#2025-03-24|2811.04
#2025-03-25|2855.14
#2025-03-26|2814.96
#2025-03-27|2790.46
#2025-03-28|2858.73
#2025-03-31|2858.96
#2025-04-01|2865.26
#2025-04-02|2829.40
#2025-04-03|2916.82
#2025-04-04|2841.83
#2025-04-07|2807.24
#2025-04-08|2824.31
#2025-04-09|2746.06
#2025-04-10|2766.66
#2025-04-11|2753.48
#2025-04-14|2787.40
#2025-04-15|2701.76
#2025-04-16|2604.90
#2025-04-17|2666.63
#2025-04-18|2691.17
#2025-04-21|2757.71
#2025-04-22|2728.08
#2025-04-23|2748.04
#2025-04-24|2814.13
#2025-04-25|2824.79
#2025-04-28|2774.71
#2025-04-29|2770.18
#2025-04-30|2716.07
#2025-05-01|2712.48
#2025-05-02|2744.58
#2025-05-05|2727.37
#2025-05-06|2698.30
#2025-05-07|2667.58
#2025-05-08|2751.90
#2025-05-09|2765.94
#2025-05-12|2889.51
#2025-05-13|2895.64
#2025-05-14|2876.80
#2025-05-15|2813.75
#2025-05-16|2863.74
#2025-05-19|2866.67
#2025-05-20|2756.63
#2025-05-21|2712.08
#2025-05-22|2689.29
#2025-05-23|2637.38
#2025-05-26|2654.99
#2025-05-27|2604.54
#2025-05-28|2563.56
#2025-05-29|2527.93
#2025-05-30|2457.47
#2025-06-02|2461.77
#2025-06-03|2535.32
#2025-06-04|2595.10
#2025-06-05|2573.68
#2025-06-06|2574.39
#2025-06-09|2576.34
#2025-06-10|2564.67
#2025-06-11|2601.54
#2025-06-12|2531.44
#2025-06-13|2498.55
#2025-06-16|2515.98
#2025-06-17|2508.68
#2025-06-18|2463.74
#2025-06-19|2434.60
#2025-06-20|2463.35
#2025-06-23|2466.57
#2025-06-24|2542.75
#2025-06-25|2541.43
#2025-06-26|2523.32
#2025-06-27|2508.27
#2025-06-30|2613.75
#2025-07-01|2675.75
#2025-07-02|2751.89
#2025-07-03|2763.70
#2025-07-04|2767.22
#2025-07-07|2713.49
#2025-07-08|2715.55
#2025-07-09|2758.23
#2025-07-10|2777.11
#2025-07-11|2752.07
#2025-07-14|2767.42
#2025-07-15|2774.97
#2025-07-16|2729.70
#2025-07-17|2728.23
#2025-07-18|2708.35
#2025-07-21|2731.81
#2025-07-22|2747.13
#2025-07-23|2738.67
#2025-07-24|2782.97
#2025-07-25|2717.46
#2025-07-28|2702.44
#2025-07-29|2661.08
#2025-07-30|2757.08
#2025-07-31|2767.21
#2025-08-01|2784.46
#2025-08-04|2844.94
#2025-08-05|2860.13
#2025-08-06|2883.47
#2025-08-07|2960.51
#2025-08-08|2929.51
#2025-08-11|2943.64
#2025-08-12|2956.23
#2025-08-13|2945.78
#2025-08-14|2933.07
#2025-08-15|2939.23
#2025-08-18|2972.06
#2025-08-19|3032.70
#2025-08-20|3092.20
#2025-08-21|3099.56
#2025-08-22|3106.24
#2025-08-25|3157.07
#2025-08-26|3190.33
#2025-08-27|3075.10
#2025-08-28|3075.29
#2025-08-29|3074.44
#2025-09-01|3055.18
#2025-09-02|2909.04
#2025-09-03|2900.84
#2025-09-04|2878.17
#2025-09-05|2908.52
#2025-09-08|2876.45
#2025-09-09|2872.97
#2025-09-10|2877.06
#2025-09-11|2851.82
#2025-09-12|2820.21
#2025-09-15|2957.64
#2025-09-16|3027.80
#2025-09-17|2950.82
#2025-09-18|2944.78
#2025-09-19|2985.91
#2025-09-22|2998.07
#2025-09-23|2925.90
#2025-09-24|2904.89
#2025-09-25|2924.46
#2025-09-26|2868.57
#2025-09-29|2841.82
#2025-09-30|2854.14
#2025-10-01|2885.46
#2025-10-02|2874.88
#2025-10-03|2847.55
#2025-10-06|2815.71
#2025-10-07|2855.71
#2025-10-08|2852.10
#2025-10-09|2787.71
#2025-10-10|2776.72
#2025-10-13|2719.20
#2025-10-14|2691.42
#2025-10-15|2715.78
#2025-10-16|2676.83
#2025-10-17|2706.91
#2025-10-20|2761.02
#2025-10-21|2782.97
#2025-10-22|2798.34
#2025-10-23|2816.57
#2025-10-24|2879.41
#2025-10-27|2834.20
#2025-10-28|2810.92
#2025-10-29|2819.37
#2025-10-30|2785.43
#2025-10-31|2829.30
#2025-11-03|2856.42
#2025-11-04|2760.35
#2025-11-05|2764.18
#2025-11-06|2737.79
#2025-11-07|2696.36
#2025-11-10|2682.36
#2025-11-11|2635.89
#2025-11-12|2645.79
#2025-11-13|2664.10
#2025-11-14|2659.71
#2025-11-17|2648.92
#2025-11-18|2643.36
#2025-11-19|2655.57
#2025-11-20|2644.26
#2025-11-21|2603.24
#2025-11-24|2605.29
#2025-11-25|2618.03
#2025-11-26|2642.35
#2025-11-27|2646.10
#2025-11-28|2640.11
#2025-12-01|2704.91
#2025-12-02|2721.77
#2025-12-03|2671.33
#2025-12-04|2673.67
#2025-12-05|2675.06
#2025-12-08|2725.65
#2025-12-09|2687.99
#2025-12-10|2671.62
#2025-12-11|2720.81
#2025-12-12|2786.58
#2025-12-15|2825.96
#2025-12-16|2796.41
#2025-12-17|2796.13
#2025-12-18|2773.45
#2025-12-19|2761.60
#2025-12-22|2764.56
#2025-12-23|2747.89
#2025-12-24|2773.91
#2025-12-25|2780.68
#2025-12-26|2775.72
#2025-12-29|2724.40
#2025-12-30|2747.90
#2025-12-31|2752.62
#2026-01-01|2752.62
#2026-01-02|2842.35
#2026-01-05|2890.64
#2026-01-06|2935.23
#2026-01-07|2956.66
#2026-01-08|2945.73
#2026-01-09|2948.90
#2026-01-12|2965.33
#2026-01-13|3002.09
#2026-01-14|2990.45
#2026-01-15|3044.88
#2026-01-16|3057.95
#2026-01-19|3020.31
#2026-01-20|2993.38
#2026-01-21|3003.48
#2026-01-22|3054.65
#2026-01-23|3080.24
#2026-01-26|3149.07
#2026-01-27|3192.75
#2026-01-28|3223.53
#2026-01-29|3262.09
#2026-01-30|3301.63
#2026-02-02|3263.33
#2026-02-03|3314.20
#2026-02-04|3301.48
#2026-02-05|3281.43
#2026-02-06|3250.28
#2026-02-09|3336.87
#2026-02-10|3270.46
#2026-02-11|3362.03
#2026-02-12|3499.23
#2026-02-13|3517.22
#2026-02-16|3634.05
#2026-02-17|3493.41
#2026-02-18|3438.17
#2026-02-19|3366.49
#2026-02-20|3369.26
#2026-02-23|3374.44
#2026-02-24|3349.16
#2026-02-25|3282.96
#2026-02-26|3306.07
#2026-02-27|3243.62
#2026-03-02|3177.97
#2026-03-03|3057.99
#2026-03-04|3023.79
#2026-03-05|3089.90
#2026-03-06|3026.75
#2026-03-09|3029.94
#2026-03-10|3134.23
#2026-03-11|3125.32
#2026-03-12|3130.20
#2026-03-13|3107.17
#2026-03-16|3090.57
#2026-03-17|3182.02
#2026-03-18|3124.38
#2026-03-19|3166.27
#2026-03-20|3158.57
#2026-03-23|3127.85
#2026-03-24|3040.80
#2026-03-25|3053.08
#2026-03-26|3007.08
#2026-03-27|3041.20
#2026-03-30|2956.72
#2026-03-31|2983.93
#2026-04-01|3015.15
#2026-04-02|2974.40
#2026-04-03|2944.67
#2026-04-06|2959.27
#2026-04-07|2868.59
#2026-04-08|3030.69
#2026-04-09|3054.08
#2026-04-10|3125.40
#2026-04-13|3140.40
#2026-04-14|3199.32
#2026-04-15|3229.82